Get the Stockscreener App
16.04
2.95%
0.46
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
F N B Corp Stock (FNB) Price History
The historical daily chart and data for F N B Corp stock (FNB), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2025, is $16.04.
- F N B Corp all-time high stock price is $17.70, occurred on November 25, 2024.
- The lowest F N B Corp stock price recorded was $5.06 on March 19, 2020. Since then, F N B Corp's stock price has risen over 217.00% to $16.04 now.
- The 52-week high stock price for FNB is $17.70, representing a 10.35% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FNB is $10.88, indicating a -32.17% decrease from the current share price, occurred on April 07, 2025.
- The closing price of F N B Corp (FNB) stock in the beginning of 2024 was $12.49. The stock closed the year at $13.05, a gain of over 4.48% for the year.
The table below shows more information about FNB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $16.25 | $15.65 | $0.605 | 4,166,446.0 | +2.95% |
| Nov 20, 2025 | $16.09 | $15.53 | $0.5589 | 5,542,596.0 | -0.76% |
| Nov 19, 2025 | $15.73 | $15.40 | $0.33 | 4,411,630.0 | +1.82% |
| Nov 18, 2025 | $15.63 | $15.21 | $0.42 | 5,417,763.0 | +0.26% |
| Nov 17, 2025 | $15.90 | $15.30 | $0.60 | 6,342,344.0 | -3.09% |
| Nov 14, 2025 | $15.95 | $15.65 | $0.295 | 4,892,263.0 | +0.13% |
| Nov 13, 2025 | $16.26 | $15.85 | $0.41 | 5,969,474.0 | -2.22% |
| Nov 12, 2025 | $16.42 | $16.10 | $0.32 | 6,163,038.0 | +0.81% |
| Nov 11, 2025 | $16.28 | $16.07 | $0.215 | 4,670,969.0 | -0.68% |
| Nov 10, 2025 | $16.34 | $16.07 | $0.275 | 7,142,834.0 | +0.68% |
| Nov 07, 2025 | $16.10 | $15.62 | $0.48 | 7,447,589.0 | +1.97% |
| Nov 06, 2025 | $16.00 | $15.65 | $0.345 | 6,874,626.0 | -0.57% |
| Nov 05, 2025 | $16.02 | $15.61 | $0.415 | 6,990,156.0 | +1.15% |
| Nov 04, 2025 | $15.72 | $15.39 | $0.33 | 8,011,708.0 | -0.32% |
| Nov 03, 2025 | $15.73 | $15.41 | $0.32 | 6,828,524.0 | +0.06% |
| Oct 31, 2025 | $15.72 | $15.37 | $0.35 | 6,346,389.0 | +0.77% |
| Oct 30, 2025 | $15.78 | $15.41 | $0.3615 | 9,473,514.0 | +0.71% |
| Oct 29, 2025 | $15.85 | $15.38 | $0.47 | 8,039,467.0 | -0.90% |
| Oct 28, 2025 | $15.77 | $15.52 | $0.245 | 8,025,013.0 | -0.51% |
| Oct 27, 2025 | $15.76 | $15.56 | $0.1999 | 10,651,742.0 | +0.83% |
| Oct 24, 2025 | $15.71 | $15.43 | $0.2799 | 10,022,469.0 | +1.63% |
F N B Corp Stock (FNB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F N B Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F N B Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
F N B Corp Stock (FNB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $16.42 | $15.21 | $1.21 | 95,038,406.0 | +2.04% |
| Oct, 2025 | $16.73 | $14.46 | $2.27 | 340,154,561.0 | -2.42% |
| Sep, 2025 | $16.95 | $15.74 | $1.21 | 174,297,058.0 | -3.48% |
| Aug, 2025 | $16.92 | $14.57 | $2.35 | 161,608,092.0 | +8.94% |
| Jul, 2025 | $16.27 | $14.49 | $1.77 | 121,015,825.0 | +5.08% |
| Jun, 2025 | $14.70 | $13.44 | $1.26 | 62,160,988.0 | +5.12% |
| May, 2025 | $14.59 | $12.97 | $1.62 | 44,594,671.0 | +5.96% |
| Apr, 2025 | $13.70 | $10.88 | $2.81 | 84,232,385.0 | -2.68% |
| Mar, 2025 | $14.97 | $12.97 | $2.00 | 49,586,813.0 | -9.37% |
| Feb, 2025 | $15.97 | $14.41 | $1.56 | 37,414,321.0 | -5.42% |
| Jan, 2025 | $16.09 | $14.04 | $2.05 | 55,127,934.0 | +6.16% |
F N B Corp Stock (FNB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.13 | $14.31 | $2.82 | 44,745,040.0 | -14.17% |
| Nov, 2024 | $17.70 | $14.22 | $3.48 | 46,474,220.0 | +18.28% |
| Oct, 2024 | $14.91 | $13.43 | $1.48 | 53,374,363.0 | +2.76% |
| Sep, 2024 | $15.02 | $13.49 | $1.53 | 39,933,798.0 | -5.81% |
| Aug, 2024 | $15.36 | $13.15 | $2.21 | 43,543,941.0 | -2.35% |
| Jul, 2024 | $15.65 | $13.32 | $2.33 | 64,075,166.0 | +12.13% |
| Jun, 2024 | $13.90 | $12.60 | $1.30 | 35,930,692.0 | -0.65% |
| May, 2024 | $14.39 | $13.32 | $1.07 | 36,767,459.0 | +3.22% |
| Apr, 2024 | $14.19 | $12.49 | $1.70 | 49,617,549.0 | -5.39% |
| Mar, 2024 | $14.14 | $13.03 | $1.11 | 41,093,249.0 | +5.70% |
| Feb, 2024 | $13.70 | $12.61 | $1.09 | 43,099,496.0 | +1.21% |
| Jan, 2024 | $14.01 | $12.81 | $1.20 | 46,177,735.0 | -4.28% |
F N B Corp Stock (FNB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.98 | $11.89 | $2.09 | 37,692,689.0 | +14.85% |
| Nov, 2023 | $12.11 | $10.53 | $1.58 | 32,131,851.0 | +12.16% |
| Oct, 2023 | $11.40 | $10.24 | $1.16 | 53,756,532.0 | -0.93% |
| Sep, 2023 | $11.81 | $10.40 | $1.41 | 43,973,923.0 | -7.22% |
| Aug, 2023 | $12.98 | $11.32 | $1.66 | 40,016,589.0 | -9.07% |
| Jul, 2023 | $13.06 | $11.17 | $1.89 | 45,031,582.0 | +11.80% |
| Jun, 2023 | $12.23 | $10.90 | $1.33 | 41,689,707.0 | +4.09% |
| May, 2023 | $11.62 | $10.09 | $1.53 | 56,611,982.0 | -4.27% |
| Apr, 2023 | $11.91 | $11.04 | $0.87 | 50,356,057.0 | -1.03% |
| Mar, 2023 | $14.37 | $11.06 | $3.30 | 76,947,553.0 | -18.71% |
| Feb, 2023 | $14.68 | $14.02 | $0.66 | 37,949,692.0 | +0.00% |
| Jan, 2023 | $14.36 | $12.58 | $1.78 | 47,930,626.0 | +9.35% |
2.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):