F.N.B. Corp (FNB) Historical Stock Data
14.16 ↑0.12 (0.85%)
As of May 14, 2024, 10:58am EST.
Historical Data
In the past 30 trading days, FNB is up 0.09% a day on average. There have been 16 days where F.N.B. Corp closed green and 14 days where FNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 14.15 | 14.04 | ↓$0.11 (-0.78%) | 14.02 | 14.16 | 1.11M |
| 2024-05-10 | 14.00 | 14.10 | ↑$0.10 (0.71%) | 13.87 | 14.13 | 1.64M |
| 2024-05-09 | 13.95 | 13.96 | ↑$0.01 (0.07%) | 13.83 | 14.03 | 1.81M |
| 2024-05-08 | 13.78 | 13.97 | ↑$0.19 (1.38%) | 13.72 | 14.00 | 1.63M |
| 2024-05-07 | 14.01 | 13.87 | ↓$0.14 (-1.00%) | 13.87 | 14.09 | 2.04M |
| 2024-05-06 | 13.89 | 13.94 | ↑$0.05 (0.36%) | 13.79 | 14.02 | 1.54M |
| 2024-05-03 | 13.87 | 13.79 | ↓$0.08 (-0.58%) | 13.66 | 13.91 | 2.78M |
| 2024-05-02 | 13.70 | 13.64 | ↓$0.06 (-0.44%) | 13.52 | 13.78 | 3.36M |
| 2024-05-01 | 13.42 | 13.59 | ↑$0.17 (1.27%) | 13.39 | 13.85 | 2.62M |
| 2024-04-30 | 13.46 | 13.34 | ↓$0.12 (-0.89%) | 13.31 | 13.57 | 2.88M |
| 2024-04-29 | 13.75 | 13.56 | ↓$0.19 (-1.38%) | 13.56 | 13.83 | 3.41M |
| 2024-04-26 | 13.62 | 13.74 | ↑$0.12 (0.88%) | 13.61 | 13.95 | 3.69M |
| 2024-04-25 | 13.59 | 13.62 | ↑$0.03 (0.22%) | 13.41 | 13.67 | 2.62M |
| 2024-04-24 | 13.51 | 13.67 | ↑$0.16 (1.18%) | 13.47 | 13.67 | 2.21M |
| 2024-04-23 | 13.33 | 13.63 | ↑$0.30 (2.25%) | 13.28 | 13.68 | 2.51M |
| 2024-04-22 | 13.15 | 13.34 | ↑$0.19 (1.44%) | 13.07 | 13.42 | 1.91M |
| 2024-04-19 | 12.66 | 13.13 | ↑$0.47 (3.71%) | 12.62 | 13.15 | 2.72M |
| 2024-04-18 | 12.69 | 12.76 | ↑$0.07 (0.55%) | 12.49 | 12.84 | 4.53M |
| 2024-04-17 | 12.90 | 12.80 | ↓$0.10 (-0.78%) | 12.80 | 13.05 | 1.86M |
| 2024-04-16 | 12.92 | 12.79 | ↓$0.13 (-1.01%) | 12.70 | 12.94 | 1.87M |
| 2024-04-15 | 13.15 | 13.00 | ↓$0.15 (-1.14%) | 12.87 | 13.27 | 2.43M |
| 2024-04-12 | 12.99 | 13.05 | ↑$0.06 (0.46%) | 12.91 | 13.08 | 1.73M |
| 2024-04-11 | 13.11 | 13.13 | ↑$0.02 (0.15%) | 12.90 | 13.22 | 2.02M |
| 2024-04-10 | 13.49 | 13.06 | ↓$0.43 (-3.19%) | 12.96 | 13.49 | 2.61M |
| 2024-04-09 | 13.74 | 13.73 | ↓$0.01 (-0.07%) | 13.58 | 13.77 | 1.62M |
| 2024-04-08 | 13.67 | 13.69 | ↑$0.02 (0.15%) | 13.59 | 13.76 | 1.68M |
| 2024-04-05 | 13.48 | 13.59 | ↑$0.11 (0.82%) | 13.48 | 13.65 | 1.45M |
| 2024-04-04 | 13.77 | 13.58 | ↓$0.19 (-1.38%) | 13.53 | 13.87 | 1.76M |
| 2024-04-03 | 13.60 | 13.59 | ↓$0.01 (-0.07%) | 13.55 | 13.68 | 1.74M |
| 2024-04-02 | 13.66 | 13.63 | ↓$0.03 (-0.22%) | 13.56 | 13.73 | 1.51M |
Create an account or log in to view more rows.
$FNB today will be a nice green day LFG!!!
$FNB Bears always win...
Bulls have to be forever bagholders....
$FNB I can wait.
$FNB to the moon!!! lfG
$FNB what’s next bulls
$FNB time to short this
$FNB BUY BUY BUY
$FNB i hate money so im buying
$FNB -
Buy
buy
buy!
$FNB Silly Bears tricks are for kids