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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	13.29	13.66	13.23	13.65	1,936,274	13.65
4/01/2025	13.34	13.48	13.16	13.42	2,626,639	13.42
3/31/2025	13.25	13.52	13.18	13.45	2,579,641	13.45
3/28/2025	13.64	13.75	13.26	13.41	2,523,867	13.41
3/27/2025	13.86	13.89	13.66	13.73	1,625,903	13.73
3/26/2025	13.99	14.19	13.78	13.86	1,555,654	13.86
3/25/2025	13.93	14.04	13.88	13.92	1,991,631	13.92
3/24/2025	13.97	13.97	13.71	13.91	2,459,027	13.91
3/21/2025	13.46	13.60	13.32	13.54	4,649,231	13.54
3/20/2025	13.54	13.82	13.52	13.55	1,942,859	13.55
3/19/2025	13.61	13.83	13.54	13.72	2,549,019	13.72
3/18/2025	13.62	13.67	13.46	13.61	1,425,683	13.61
3/17/2025	13.46	13.68	13.43	13.61	2,530,316	13.61
3/14/2025	13.28	13.47	13.21	13.46	1,880,415	13.46
3/13/2025	13.34	13.39	13.07	13.11	2,199,477	13.11
3/12/2025	13.30	13.38	13.12	13.26	4,305,297	13.26
3/11/2025	13.16	13.35	12.97	13.08	3,035,363	13.08
3/10/2025	13.51	13.72	13.10	13.14	3,755,594	13.14
3/07/2025	13.71	13.82	13.41	13.75	3,313,732	13.75
3/06/2025	13.79	13.90	13.60	13.78	2,563,059	13.78
3/05/2025	14.01	14.09	13.70	13.95	2,596,758	13.95
3/04/2025	14.27	14.36	13.70	13.97	3,040,370	13.97
3/03/2025	14.76	14.97	14.38	14.50	2,617,002	14.50
2/28/2025	14.72	14.91	14.60	14.84	2,668,090	14.72
2/27/2025	14.58	14.77	14.55	14.65	2,336,856	14.53
2/26/2025	14.53	14.73	14.41	14.54	1,818,856	14.42
2/25/2025	14.74	14.80	14.43	14.53	2,061,125	14.41
2/24/2025	14.90	14.90	14.61	14.63	2,255,767	14.51
2/21/2025	15.28	15.32	14.75	14.78	1,921,180	14.66
2/20/2025	15.48	15.51	15.08	15.12	1,912,217	15.00
2/19/2025	15.42	15.60	15.34	15.50	1,768,774	15.37
2/18/2025	15.44	15.67	15.38	15.59	1,767,781	15.46
2/14/2025	15.48	15.64	15.34	15.44	1,185,878	15.32
2/13/2025	15.38	15.42	15.21	15.42	1,508,085	15.30
2/12/2025	15.55	15.55	15.30	15.30	2,189,772	15.18
2/11/2025	15.40	15.79	15.37	15.77	1,893,530	15.64
2/10/2025	15.74	15.76	15.47	15.47	1,784,510	15.34
2/07/2025	15.97	15.97	15.63	15.74	2,418,189	15.61
2/06/2025	15.76	15.96	15.64	15.95	2,896,032	15.82
2/05/2025	15.65	15.68	15.50	15.68	1,575,480	15.55
2/04/2025	15.30	15.64	15.26	15.59	1,753,110	15.46
2/03/2025	15.21	15.52	15.04	15.30	2,783,383	15.18
1/31/2025	15.79	15.89	15.61	15.69	2,476,049	15.56
1/30/2025	15.92	16.05	15.70	15.83	2,428,102	15.70
1/29/2025	15.60	15.93	15.54	15.73	3,182,266	15.60
1/28/2025	15.57	15.73	15.40	15.67	2,891,223	15.54
1/27/2025	15.59	15.78	15.47	15.64	3,098,618	15.51
1/24/2025	15.45	15.64	15.30	15.56	4,644,806	15.43
1/23/2025	15.52	15.74	15.43	15.51	1,937,051	15.38
1/22/2025	16.07	16.09	15.36	15.55	3,434,197	15.42
1/21/2025	15.73	16.01	15.66	15.92	4,899,236	15.79
1/17/2025	15.45	15.76	15.36	15.61	4,185,608	15.48
1/16/2025	15.43	15.56	15.23	15.33	2,434,259	15.21
1/15/2025	15.60	15.71	15.39	15.56	2,843,773	15.43
1/14/2025	14.64	15.11	14.53	15.10	3,129,248	14.98
1/13/2025	14.18	14.49	14.11	14.46	2,280,421	14.34
1/10/2025	14.35	14.43	14.04	14.25	3,156,795	14.13
1/08/2025	14.61	14.77	14.49	14.67	1,597,912	14.55
1/07/2025	14.94	14.94	14.55	14.68	1,890,185	14.56
1/06/2025	14.75	15.11	14.72	14.77	2,568,884	14.65
1/03/2025	14.57	14.68	14.27	14.67	1,667,033	14.55