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

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	16.04	16.12	15.86	16.04	9,478,805	16.04
9/30/2025	16.08	16.15	15.74	16.11	12,178,053	16.11
9/29/2025	16.26	16.27	15.91	16.08	7,879,778	16.08
9/26/2025	16.16	16.30	16.07	16.24	6,624,937	16.24
9/25/2025	16.00	16.14	15.89	16.09	7,782,707	16.09
9/24/2025	16.15	16.25	16.02	16.11	7,372,947	16.11
9/23/2025	16.14	16.46	16.06	16.11	7,012,605	16.11
9/22/2025	16.22	16.30	16.03	16.09	8,143,915	16.09
9/19/2025	16.56	16.56	16.25	16.29	13,928,628	16.29
9/18/2025	16.32	16.59	16.26	16.56	10,305,742	16.56
9/17/2025	16.07	16.61	16.05	16.25	8,928,102	16.25
9/16/2025	16.24	16.26	15.88	16.03	6,658,445	16.03
9/15/2025	16.44	16.48	16.20	16.24	9,494,966	16.24
9/12/2025	16.41	16.55	16.31	16.41	7,151,216	16.41
9/11/2025	16.39	16.48	16.25	16.44	8,700,813	16.44
9/10/2025	16.36	16.48	16.27	16.38	6,276,346	16.38
9/09/2025	16.48	16.59	16.31	16.36	6,748,991	16.36
9/08/2025	16.52	16.52	16.27	16.49	6,417,819	16.49
9/05/2025	16.82	16.95	16.41	16.48	9,497,788	16.48
9/04/2025	16.55	16.79	16.44	16.79	7,805,827	16.79
9/03/2025	16.32	16.59	16.31	16.48	7,468,146	16.48
9/02/2025	16.36	16.48	16.15	16.39	7,979,781	16.39
8/29/2025	16.73	16.81	16.62	16.69	11,009,563	16.57
8/28/2025	16.92	16.92	16.61	16.71	8,180,501	16.59
8/27/2025	16.46	16.84	16.46	16.79	7,770,131	16.67
8/26/2025	16.43	16.67	16.40	16.53	9,019,732	16.41
8/25/2025	16.45	16.53	16.40	16.44	8,305,331	16.32
8/22/2025	15.90	16.59	15.85	16.50	15,604,655	16.38
8/21/2025	15.80	15.96	15.79	15.84	8,914,817	15.73
8/20/2025	15.83	15.97	15.71	15.92	12,087,939	15.81
8/19/2025	15.80	16.03	15.74	15.82	11,547,652	15.71
8/18/2025	15.70	15.85	15.62	15.82	8,794,527	15.71
8/15/2025	15.99	15.99	15.71	15.72	6,481,187	15.61
8/14/2025	15.65	15.99	15.60	15.98	6,227,857	15.87
8/13/2025	15.58	15.89	15.51	15.86	7,707,779	15.75
8/12/2025	15.06	15.53	15.01	15.51	5,989,047	15.40
8/11/2025	14.97	15.03	14.84	14.91	3,850,003	14.80
8/08/2025	14.91	14.99	14.76	14.94	2,201,476	14.83
8/07/2025	15.04	15.04	14.71	14.75	4,098,015	14.64
8/06/2025	15.13	15.17	14.87	14.89	4,700,940	14.78
8/05/2025	15.05	15.09	14.71	15.09	6,038,981	14.98
8/04/2025	14.96	15.04	14.84	15.00	5,880,031	14.89
8/01/2025	15.00	15.13	14.57	14.86	8,160,369	14.75
7/31/2025	15.40	15.47	15.27	15.32	7,664,718	15.21
7/30/2025	15.65	15.78	15.40	15.48	7,779,390	15.37
7/29/2025	15.82	15.84	15.52	15.56	8,609,794	15.45
7/28/2025	15.66	15.71	15.50	15.71	9,209,754	15.60
7/25/2025	15.59	15.64	15.27	15.64	7,957,751	15.53
7/24/2025	16.08	16.10	15.58	15.59	10,564,629	15.48
7/23/2025	16.09	16.14	15.90	16.12	10,641,705	16.00
7/22/2025	16.04	16.14	15.84	16.00	4,759,096	15.88
7/21/2025	16.22	16.27	15.96	15.98	3,973,350	15.87
7/18/2025	16.03	16.22	15.74	16.07	7,174,440	15.95
7/17/2025	15.47	15.94	15.42	15.87	6,480,534	15.76
7/16/2025	15.38	15.63	15.14	15.51	3,881,905	15.40
7/15/2025	15.94	15.97	15.34	15.36	5,129,896	15.25
7/14/2025	15.74	15.97	15.71	15.96	3,971,741	15.85
7/11/2025	15.89	15.94	15.80	15.80	2,735,438	15.69
7/10/2025	15.87	16.12	15.79	16.00	3,249,259	15.88
7/09/2025	15.92	15.94	15.79	15.81	3,948,827	15.70
7/08/2025	15.58	15.89	15.46	15.77	4,570,388	15.66
7/07/2025	15.46	15.69	15.41	15.52	5,159,407	15.41
7/03/2025	15.46	15.66	15.39	15.58	3,347,075	15.47
7/02/2025	15.16	15.36	15.00	15.33	3,626,322	15.22