Get the Stockscreener App
13.92
1.69%
-0.24
After Hours:
13.92
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 May 28, 2025, is $13.92.
- 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 175.10% to $13.92 now.
- The 52-week high stock price for FNB is $17.70, representing a 27.16% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FNB is $10.88, indicating a -21.84% 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 |
|---|---|---|---|---|---|
| May 28, 2025 | $14.19 | $13.90 | $0.28 | 2,180,150.0 | -1.69% |
| May 27, 2025 | $14.19 | $13.86 | $0.335 | 2,085,479.0 | +2.31% |
| May 23, 2025 | $13.89 | $13.52 | $0.37 | 1,806,078.0 | -0.65% |
| May 22, 2025 | $14.03 | $13.72 | $0.31 | 2,609,842.0 | +0.80% |
| May 21, 2025 | $14.19 | $13.81 | $0.375 | 1,952,139.0 | -3.56% |
| May 20, 2025 | $14.37 | $14.23 | $0.135 | 1,933,394.0 | -0.14% |
| May 19, 2025 | $14.38 | $14.23 | $0.15 | 1,763,254.0 | -0.55% |
| May 16, 2025 | $14.55 | $14.34 | $0.21 | 2,058,563.0 | -0.21% |
| May 15, 2025 | $14.53 | $14.29 | $0.235 | 1,947,821.0 | -0.48% |
| May 14, 2025 | $14.59 | $14.37 | $0.22 | 2,406,627.0 | +0.28% |
| May 13, 2025 | $14.58 | $14.25 | $0.33 | 3,403,754.0 | +1.05% |
| May 12, 2025 | $14.56 | $14.24 | $0.325 | 2,882,493.0 | +4.75% |
| May 09, 2025 | $13.86 | $13.62 | $0.23 | 2,019,482.0 | -0.94% |
| May 08, 2025 | $13.92 | $13.59 | $0.33 | 1,602,475.0 | +2.37% |
| May 07, 2025 | $13.69 | $13.44 | $0.25 | 1,674,390.0 | +0.00% |
| May 06, 2025 | $13.64 | $13.38 | $0.26 | 2,001,134.0 | -1.10% |
| May 05, 2025 | $13.88 | $13.46 | $0.42 | 1,647,802.0 | -0.22% |
| May 02, 2025 | $13.69 | $13.36 | $0.33 | 1,792,670.0 | +3.25% |
| May 01, 2025 | $13.39 | $12.97 | $0.425 | 3,006,917.0 | +1.22% |
| Apr 30, 2025 | $13.17 | $12.88 | $0.29 | 3,129,042.0 | -1.73% |
| Apr 29, 2025 | $13.40 | $13.13 | $0.269 | 2,884,136.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $14.59 | $12.97 | $1.62 | 42,954,614.0 | +6.34% |
| 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% |
2.37%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):