F.N.B. Corp (FNB) Historical Stock Data

13.74 ↑0.12 (0.88%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FNB is up 0.29% a day on average. There have been 18 days where F.N.B. Corp closed green and 12 days where FNB closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-01	14.13	13.82	↓$0.31 (-2.19%)	13.82	14.19	1.97M
2024-03-28	14.00	14.10	↑$0.10 (0.71%)	13.97	14.14	1.80M
2024-03-27	13.61	14.02	↑$0.41 (3.01%)	13.59	14.04	2.68M
2024-03-26	13.68	13.56	↓$0.12 (-0.88%)	13.53	13.74	1.26M
2024-03-25	13.47	13.62	↑$0.15 (1.11%)	13.47	13.68	2.25M
2024-03-22	13.78	13.53	↓$0.25 (-1.81%)	13.47	13.86	1.61M
2024-03-21	13.68	13.78	↑$0.10 (0.73%)	13.66	13.87	1.91M
2024-03-20	13.30	13.62	↑$0.32 (2.41%)	13.27	13.71	2.47M
2024-03-19	13.23	13.37	↑$0.14 (1.06%)	13.23	13.47	1.99M
2024-03-18	13.33	13.26	↓$0.07 (-0.53%)	13.14	13.39	2.25M
2024-03-15	13.18	13.31	↑$0.13 (0.99%)	13.18	13.51	5.28M