F.N.B. Corporation Common Stock (FNB)

Historical Prices For F.N.B. Corporation Common Stock (FNB)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	15.16	15.36	15.00	15.33	3,626,322	15.33
7/01/2025	14.52	15.18	14.49	15.06	3,024,912	15.06
6/30/2025	14.63	14.70	14.56	14.58	2,535,930	14.58
6/27/2025	14.58	14.68	14.49	14.55	6,387,439	14.55
6/26/2025	14.35	14.60	14.29	14.54	3,183,863	14.54
6/25/2025	14.37	14.38	14.21	14.27	2,433,647	14.27
6/24/2025	14.24	14.55	14.19	14.37	2,970,625	14.37
6/23/2025	13.82	14.19	13.73	14.14	4,231,659	14.14
6/20/2025	13.89	13.97	13.83	13.90	5,035,156	13.90
6/18/2025	13.64	13.90	13.56	13.77	3,050,325	13.77
6/17/2025	13.62	13.79	13.54	13.64	3,183,641	13.64
6/16/2025	13.79	13.95	13.64	13.74	3,569,100	13.74
6/13/2025	13.78	13.87	13.59	13.62	2,990,386	13.62
6/12/2025	13.97	14.01	13.80	13.97	2,684,153	13.97
6/11/2025	14.28	14.36	14.01	14.06	2,368,670	14.06
6/10/2025	14.11	14.34	14.05	14.24	2,065,590	14.24
6/09/2025	14.15	14.26	14.12	14.10	1,867,886	14.10
6/06/2025	14.00	14.09	13.88	14.06	2,548,247	14.06
6/05/2025	13.77	13.82	13.60	13.71	2,591,738	13.71
6/04/2025	13.86	13.93	13.76	13.76	3,634,702	13.76
6/03/2025	13.64	13.98	13.59	13.88	2,580,178	13.88
6/02/2025	13.74	13.74	13.44	13.68	2,272,546	13.68
5/30/2025	13.94	13.97	13.79	13.87	1,979,817	13.75
5/29/2025	14.03	14.03	13.86	14.02	1,841,201	13.90
5/28/2025	14.12	14.19	13.90	13.92	2,180,152	13.80
5/27/2025	14.07	14.19	13.86	14.16	2,085,572	14.04
5/23/2025	13.57	13.89	13.52	13.84	1,806,593	13.72
5/22/2025	13.75	14.03	13.72	13.93	2,609,842	13.81
5/21/2025	14.15	14.19	13.81	13.82	1,952,264	13.70
5/20/2025	14.31	14.37	14.23	14.33	1,933,394	14.21
5/19/2025	14.24	14.38	14.23	14.35	1,763,729	14.23
5/16/2025	14.42	14.55	14.34	14.43	2,059,097	14.31
5/15/2025	14.45	14.53	14.29	14.46	1,947,921	14.33
5/14/2025	14.42	14.59	14.37	14.53	2,406,635	14.40
5/13/2025	14.39	14.58	14.25	14.49	3,403,940	14.36
5/12/2025	14.42	14.56	14.24	14.34	2,882,908	14.22
5/09/2025	13.85	13.86	13.63	13.69	2,019,483	13.57
5/08/2025	13.68	13.92	13.59	13.82	1,602,777	13.70
5/07/2025	13.62	13.69	13.44	13.50	1,674,540	13.38
5/06/2025	13.45	13.64	13.38	13.50	2,001,293	13.38
5/05/2025	13.52	13.88	13.46	13.65	1,648,059	13.53
5/02/2025	13.50	13.69	13.36	13.68	1,792,914	13.56
5/01/2025	13.09	13.39	12.97	13.25	3,007,818	13.14
4/30/2025	13.02	13.17	12.88	13.09	3,131,233	12.98
4/29/2025	13.29	13.40	13.13	13.32	2,884,836	13.20
4/28/2025	13.28	13.42	13.14	13.36	1,808,121	13.24
4/25/2025	13.25	13.44	13.25	13.29	1,845,155	13.18
4/24/2025	13.09	13.45	13.02	13.41	3,289,180	13.29
4/23/2025	13.31	13.70	13.05	13.18	4,638,072	13.07
4/22/2025	12.55	12.98	12.55	12.92	4,180,058	12.81
4/21/2025	12.60	12.60	12.33	12.45	5,206,254	12.34
4/17/2025	12.91	12.93	12.56	12.61	5,442,278	12.50
4/16/2025	12.25	12.41	12.01	12.23	5,911,693	12.12
4/15/2025	12.10	12.47	12.04	12.31	3,561,188	12.20
4/14/2025	12.03	12.10	11.66	12.06	3,543,448	11.96
4/11/2025	11.71	11.90	11.45	11.79	3,301,529	11.69
4/10/2025	12.28	12.30	11.46	11.80	3,844,646	11.70
4/09/2025	11.30	12.79	11.24	12.57	6,013,580	12.46
4/08/2025	12.14	12.27	11.40	11.56	4,814,303	11.46
4/07/2025	11.07	11.88	10.88	11.63	6,639,113	11.53
4/04/2025	11.44	11.60	10.93	11.48	4,874,467	11.38
4/03/2025	12.95	12.97	12.08	12.09	4,757,345	11.99