Skip to main content
FNB logo

F.N.B. Corporation

FNBNYSEFinancialsBanks - Regional

$18.18Today:- (-)1Y +18.59%

As of Oct 23, 2026 close

Market cap
$6.50B
P/E (TTM)
10.76
Forward P/E
8.39
Dividend yield
2.75%
52-week range
$15.20$19.59
Volume (live)
-
Avg. volume (3M)
5.42M

F.N.B. (FNB) Historical Stock Prices

Analyze F.N.B. (FNB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

F.N.B. (FNB) Interactive Price Chart

Interactive historical price chart showing F.N.B. stock price movements and trends across multiple time periods.

Loading chart...

FNB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FNB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202618.1018.2817.9918.1818.186.48M
Oct 22, 202617.7318.2317.7318.1818.186.19M
Oct 21, 202617.7217.8417.6717.8017.805.44M
Oct 20, 202616.8617.6816.8617.6617.667.57M
Oct 19, 202617.2217.2816.9316.9616.968.70M
Oct 16, 202617.2517.5017.1517.2317.237.19M
Oct 15, 202617.0117.2516.8917.1617.165.23M
Oct 14, 202616.8517.0016.7516.9316.937.10M
Oct 13, 202617.2517.3216.9817.0517.055.59M
Oct 12, 202617.0917.3117.0717.1817.184.22M
Oct 9, 202617.2017.2617.0417.0617.067.43M
Oct 8, 202616.9817.2916.9017.2817.285.20M
Oct 7, 202617.1417.1416.9317.0717.074.53M
Oct 6, 202617.4817.5617.2417.2817.284.00M
Oct 5, 202617.5117.5517.2717.4017.404.05M
Oct 2, 202617.4017.5917.3417.4517.453.82M
Oct 1, 202617.0717.2716.7917.2417.246.37M
Sep 30, 202617.3117.4317.1417.2117.215.67M
Sep 29, 202617.4317.5417.2217.3217.324.91M
Sep 28, 202617.6217.6217.3817.4317.435.28M
Sep 25, 202617.4917.6917.4917.6417.644.50M
Sep 24, 202617.3917.5117.2817.4417.444.82M
Sep 23, 202617.5817.7117.2917.3017.305.34M
Sep 22, 202617.9818.0117.6217.6217.625.41M
Sep 21, 202618.0518.0717.8917.9117.913.02M
Sep 18, 202617.9718.0117.8217.9317.937.16M
Sep 17, 202618.1218.1817.8218.0418.044.42M
Sep 16, 202618.2018.2617.5517.8917.895.10M
Sep 15, 202618.3218.4218.1818.2618.263.80M
Sep 14, 202618.2418.4518.2018.3118.314.16M
Sep 11, 202618.4718.5018.0918.3118.312.55M
Sep 10, 202618.2018.2718.0018.2618.263.32M
Sep 9, 202618.2018.3918.1118.1918.192.79M
Sep 8, 202618.5918.6318.3218.3218.323.33M
Sep 4, 202618.4018.7218.3818.6718.672.95M
Sep 3, 202618.3818.5518.3718.4718.474.48M
Sep 2, 202618.0018.4117.9618.2818.284.07M
Sep 1, 202618.0518.2017.8017.8717.872.83M
Aug 31, 202618.4018.4018.1818.2318.103.25M
Aug 28, 202618.5718.6418.3918.4118.283.23M
Aug 27, 202618.3418.5418.2018.4918.363.07M
Aug 26, 202618.4418.5718.3218.4618.333.21M
Aug 25, 202618.5518.5518.3618.3718.242.35M
Aug 24, 202618.5218.7018.4718.4818.353.03M
Aug 21, 202618.6818.7518.4318.5318.402.68M
Aug 20, 202618.5218.6818.4318.5318.402.98M
Aug 19, 202619.2819.2818.5718.5718.443.78M
Aug 18, 202619.4019.5019.1419.2219.084.06M
Aug 17, 202619.4019.5619.3419.4019.263.83M
Aug 14, 202619.3119.5219.2519.4819.341.77M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.