F.N.B. CorporationFNBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $17.69 | $17.69 | $17.30 | $17.43 | 271,928 |
| 1/9/2026 | $17.69 | $17.80 | $17.52 | $17.56 | 4.93M |
| 1/8/2026 | $17.56 | $17.90 | $17.54 | $17.61 | 6.90M |
| 1/7/2026 | $17.67 | $17.75 | $17.45 | $17.63 | 3.80M |
| 1/6/2026 | $17.32 | $17.76 | $17.27 | $17.70 | 5.08M |
| 1/5/2026 | $17.19 | $17.71 | $17.17 | $17.39 | 5.59M |
| 1/2/2026 | $17.15 | $17.31 | $16.94 | $17.19 | 3.89M |
| 12/31/2025 | $17.36 | $17.36 | $17.07 | $17.10 | 3.64M |
| 12/30/2025 | $17.45 | $17.45 | $17.27 | $17.32 | 3.98M |
| 12/29/2025 | $17.60 | $17.61 | $17.38 | $17.40 | 3.17M |
| 12/26/2025 | $17.60 | $17.66 | $17.48 | $17.56 | 2.68M |
| 12/24/2025 | $17.64 | $17.67 | $17.54 | $17.61 | 1.58M |
| 12/23/2025 | $17.82 | $17.89 | $17.58 | $17.58 | 2.98M |
| 12/22/2025 | $17.71 | $17.93 | $17.71 | $17.84 | 3.09M |
| 12/19/2025 | $17.63 | $17.76 | $17.57 | $17.76 | 6.91M |
| 12/18/2025 | $17.70 | $17.80 | $17.51 | $17.60 | 5.14M |
| 12/17/2025 | $17.52 | $17.83 | $17.48 | $17.58 | 5.05M |
| 12/16/2025 | $17.53 | $17.54 | $17.31 | $17.47 | 4.41M |
| 12/15/2025 | $17.66 | $17.73 | $17.44 | $17.49 | 5.20M |
| 12/12/2025 | $17.73 | $17.73 | $17.43 | $17.52 | 4.34M |
| 12/11/2025 | $17.40 | $17.75 | $17.39 | $17.65 | 5.27M |
| 12/10/2025 | $16.98 | $17.68 | $16.95 | $17.57 | 7.95M |
| 12/9/2025 | $17.00 | $17.23 | $16.93 | $16.95 | 4.34M |
| 12/8/2025 | $16.95 | $17.08 | $16.89 | $17.01 | 6.01M |
| 12/5/2025 | $16.92 | $17.01 | $16.87 | $16.91 | 3.40M |
| 12/4/2025 | $16.88 | $17.05 | $16.85 | $16.94 | 4.50M |
| 12/3/2025 | $16.68 | $16.98 | $16.65 | $16.92 | 5.99M |
| 12/2/2025 | $16.79 | $16.83 | $16.60 | $16.62 | 3.30M |
| 12/1/2025 | $16.42 | $16.79 | $16.34 | $16.69 | 3.13M |
| 11/28/2025 | $16.65 | $16.78 | $16.55 | $16.64 | 1.64M |
| 11/26/2025 | $16.66 | $16.85 | $16.59 | $16.66 | 3.86M |
| 11/25/2025 | $16.30 | $16.84 | $16.27 | $16.70 | 5.25M |
| 11/24/2025 | $16.04 | $16.28 | $15.93 | $16.23 | 4.55M |
| 11/21/2025 | $15.67 | $16.26 | $15.65 | $16.04 | 4.18M |
| 11/20/2025 | $15.88 | $16.09 | $15.53 | $15.58 | 5.56M |
| 11/19/2025 | $15.45 | $15.73 | $15.40 | $15.70 | 4.42M |
| 11/18/2025 | $15.24 | $15.63 | $15.21 | $15.42 | 5.42M |
| 11/17/2025 | $15.85 | $15.90 | $15.30 | $15.38 | 6.35M |
| 11/14/2025 | $15.77 | $15.95 | $15.65 | $15.87 | 4.91M |
| 11/13/2025 | $16.16 | $16.26 | $15.85 | $15.85 | 5.98M |
| 11/12/2025 | $16.13 | $16.42 | $16.10 | $16.21 | 6.16M |
| 11/11/2025 | $16.25 | $16.28 | $16.07 | $16.08 | 4.67M |
| 11/10/2025 | $16.12 | $16.34 | $16.07 | $16.19 | 7.52M |
| 11/7/2025 | $15.75 | $16.10 | $15.62 | $16.08 | 7.45M |
| 11/6/2025 | $15.85 | $16.00 | $15.66 | $15.77 | 6.88M |
| 11/5/2025 | $15.68 | $16.02 | $15.61 | $15.86 | 6.99M |
| 11/4/2025 | $15.54 | $15.72 | $15.39 | $15.68 | 8.02M |
| 11/3/2025 | $15.64 | $15.73 | $15.41 | $15.73 | 6.83M |
| 10/31/2025 | $15.54 | $15.72 | $15.37 | $15.72 | 6.73M |
| 10/30/2025 | $15.45 | $15.78 | $15.42 | $15.60 | 9.48M |
| 10/29/2025 | $15.50 | $15.85 | $15.38 | $15.49 | 8.04M |
| 10/28/2025 | $15.71 | $15.77 | $15.52 | $15.63 | 8.03M |
| 10/27/2025 | $15.66 | $15.76 | $15.56 | $15.71 | 10.65M |
| 10/24/2025 | $15.56 | $15.71 | $15.43 | $15.58 | 10.02M |
| 10/23/2025 | $15.35 | $15.49 | $15.20 | $15.33 | 12.16M |
| 10/22/2025 | $15.53 | $15.54 | $15.25 | $15.31 | 14.07M |
| 10/21/2025 | $15.47 | $15.58 | $15.33 | $15.49 | 12.16M |
| 10/20/2025 | $15.37 | $15.58 | $15.19 | $15.49 | 14.68M |
| 10/17/2025 | $14.97 | $15.16 | $14.55 | $15.09 | 28.41M |
| 10/16/2025 | $15.61 | $15.65 | $14.46 | $14.65 | 40.47M |
| 10/15/2025 | $16.37 | $16.37 | $15.74 | $15.79 | 29.74M |
| 10/14/2025 | $15.52 | $16.23 | $15.51 | $16.12 | 28.12M |