F.N.B. Corp (FNB) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	18.91	19.03	18.79	18.97	+0.00%	4,160,200
2026-08-06	19.44	19.44	18.95	18.97	-1.25%	2,784,700
2026-08-05	19.46	19.47	19.17	19.21	-0.88%	5,239,700
2026-08-04	19.21	19.50	19.09	19.38	+0.99%	3,243,100
2026-08-03	18.86	19.23	18.86	19.19	+1.53%	5,394,900
2026-07-31	19.09	19.14	18.83	18.90	-0.47%	3,855,600
2026-07-30	19.15	19.15	18.94	18.99	-0.05%	2,820,800
2026-07-29	19.01	19.22	18.91	19.00	-0.68%	4,506,600
2026-07-28	18.91	19.15	18.89	19.13	+1.54%	5,254,177
2026-07-27	19.23	19.31	18.84	18.84	-1.10%	4,526,114
2026-07-24	18.92	19.12	18.81	19.05	+0.95%	9,616,400
2026-07-23	18.71	18.91	18.56	18.87	+0.05%	7,174,600
2026-07-22	19.11	19.11	18.86	18.86	-1.20%	5,410,600
2026-07-21	18.83	19.11	18.68	19.09	+1.81%	6,648,900
2026-07-20	18.91	19.11	18.51	18.75	-2.14%	7,547,300
2026-07-17	18.81	19.21	18.80	19.16	-1.69%	19,044,800
2026-07-16	19.09	19.59	19.05	19.49	+2.15%	7,367,100
2026-07-15	18.89	19.14	18.89	19.08	+0.47%	6,910,200
2026-07-14	18.95	19.18	18.86	18.99	+0.32%	6,820,700
2026-07-13	18.85	18.98	18.72	18.93	+0.53%	11,623,400
2026-07-10	18.82	18.87	18.67	18.83	+0.70%	4,006,300
2026-07-09	18.54	18.78	18.48	18.70	+1.58%	4,223,000
2026-07-08	18.78	18.78	18.29	18.41	-2.44%	6,468,600
2026-07-07	19.27	19.31	18.86	18.87	-1.56%	4,497,100
2026-07-06	18.98	19.25	18.96	19.17	+0.74%	4,307,400
2026-07-02	19.55	19.59	18.91	19.03	-2.06%	4,279,800
2026-07-01	19.10	19.51	19.03	19.43	+1.83%	4,137,900
2026-06-30	19.11	19.19	19.00	19.08	-0.47%	3,990,900
2026-06-29	19.12	19.25	19.04	19.17	-0.36%	3,297,700
2026-06-26	19.23	19.27	19.06	19.24	+0.52%	4,538,400
2026-06-25	19.02	19.32	18.98	19.14	+0.84%	4,299,100
2026-06-24	18.80	19.06	18.78	18.98	+1.23%	7,120,600
2026-06-23	18.37	18.83	18.30	18.75	+2.12%	5,040,900
2026-06-22	18.30	18.51	18.13	18.36	+0.71%	2,994,000
2026-06-18	18.33	18.41	18.13	18.23	+0.72%	6,359,000
2026-06-17	18.36	18.55	17.94	18.10	-1.52%	5,755,700
2026-06-16	18.47	18.57	18.29	18.38	+0.49%	3,777,600
2026-06-15	18.80	18.83	18.26	18.29	-1.88%	5,415,200
2026-06-12	18.47	18.68	18.40	18.64	+1.91%	3,402,500
2026-06-11	18.18	18.35	18.03	18.29	+0.99%	3,587,700
2026-06-10	18.05	18.35	18.01	18.11	+0.39%	4,194,900
2026-06-09	17.83	18.33	17.80	18.04	+1.86%	5,137,600
2026-06-08	17.71	17.86	17.65	17.71	+0.11%	4,578,200
2026-06-05	17.68	17.80	17.55	17.69	+0.28%	4,115,000
2026-06-04	17.38	17.67	17.29	17.64	+3.34%	7,057,600
2026-06-03	17.26	17.31	17.06	17.07	-1.78%	6,737,900
2026-06-02	17.07	17.48	17.00	17.38	+1.64%	5,419,400
2026-06-01	17.11	17.31	17.04	17.10	-2.17%	4,499,600
2026-05-29	17.52	17.58	17.40	17.48	-0.46%	5,619,800
2026-05-28	17.49	17.64	17.30	17.56	+0.06%	4,171,600
2026-05-27	17.64	17.75	17.49	17.55	-0.45%	3,177,100
2026-05-26	17.63	17.76	17.43	17.63	+0.57%	3,491,100
2026-05-22	17.52	17.61	17.46	17.53	+0.29%	2,908,000
2026-05-21	17.42	17.55	17.31	17.48	-0.34%	4,656,900
2026-05-20	17.21	17.66	17.09	17.54	+2.39%	4,115,500
2026-05-19	17.22	17.29	17.00	17.13	-0.70%	3,370,900
2026-05-18	17.18	17.37	17.14	17.25	+1.05%	4,547,200
2026-05-15	17.36	17.38	16.99	17.07	-1.61%	5,203,700
2026-05-14	17.42	17.53	17.28	17.35	+0.64%	8,329,300
2026-05-13	17.50	17.52	17.19	17.24	-1.88%	3,910,200
2026-05-12	17.56	17.67	17.20	17.57	+0.11%	6,580,400
2026-05-11	17.96	18.06	17.51	17.55	-1.96%	5,577,700
2026-05-08	17.96	18.04	17.86	17.90	-0.11%	3,118,000
2026-05-07	18.22	18.26	17.85	17.92	-1.48%	3,450,700
2026-05-06	18.08	18.34	18.08	18.19	+1.62%	4,709,200
2026-05-05	17.65	18.06	17.61	17.90	+1.76%	4,852,200
2026-05-04	17.56	17.81	17.50	17.59	-0.40%	7,819,400
2026-05-01	17.85	17.88	17.61	17.66	-1.06%	3,244,500
2026-04-30	17.45	17.95	17.41	17.85	+1.83%	3,426,400
2026-04-29	17.70	17.81	17.47	17.53	-1.18%	3,914,800
2026-04-28	17.89	17.93	17.72	17.74	+0.17%	2,903,200
2026-04-27	17.54	17.82	17.53	17.71	+1.08%	3,920,000
2026-04-24	17.82	17.91	17.45	17.52	-1.74%	5,066,100
2026-04-23	17.68	17.84	17.57	17.83	+1.02%	3,737,300
2026-04-22	17.72	17.83	17.52	17.65	+0.06%	5,746,800
2026-04-21	17.83	18.00	17.52	17.64	-1.07%	6,245,800
2026-04-20	17.80	18.09	17.70	17.83	-0.61%	5,368,900
2026-04-17	17.50	18.22	17.45	17.94	+3.10%	13,788,000
2026-04-16	17.82	18.00	17.38	17.40	-2.74%	11,403,500
2026-04-15	18.16	18.16	17.75	17.89	+0.90%	12,480,000
2026-04-14	17.76	17.88	17.62	17.73	-0.39%	7,233,800
2026-04-13	17.58	17.82	17.52	17.80	+0.62%	6,529,500
2026-04-10	17.91	17.99	17.65	17.69	-1.39%	5,161,600
2026-04-09	17.57	18.01	17.55	17.94	+1.70%	8,790,800
2026-04-08	17.56	17.79	17.53	17.64	+3.46%	9,198,200
2026-04-07	16.98	17.14	16.95	17.05	-0.18%	10,957,000
2026-04-06	16.85	17.11	16.71	17.08	+1.30%	7,570,200
2026-04-02	16.62	16.91	16.45	16.86	-0.24%	8,403,300
2026-04-01	16.90	17.04	16.82	16.90	+1.08%	10,199,600
2026-03-31	16.47	16.83	16.38	16.72	+3.40%	11,559,700
2026-03-30	16.30	16.37	16.11	16.17	-0.06%	5,244,700
2026-03-27	16.42	16.46	16.14	16.18	-2.18%	5,280,600
2026-03-26	16.37	16.58	16.31	16.54	+0.30%	8,436,100
2026-03-25	16.61	16.69	16.31	16.49	+0.18%	12,163,600
2026-03-24	16.13	16.68	15.99	16.46	+0.98%	10,367,100
2026-03-23	16.49	16.57	16.18	16.30	+1.81%	11,327,200
2026-03-20	16.04	16.09	15.81	16.01	+0.00%	10,754,200
2026-03-19	15.78	16.11	15.62	16.01	+1.14%	8,660,600
2026-03-18	16.06	16.13	15.82	15.83	-1.74%	7,053,600
2026-03-17	16.24	16.25	15.95	16.11	+0.50%	14,534,600
2026-03-16	16.06	16.16	15.98	16.03	+1.20%	11,045,900
2026-03-13	16.19	16.26	15.81	15.84	-1.43%	4,835,000
2026-03-12	15.90	16.10	15.80	16.07	-0.92%	6,406,100
2026-03-11	16.26	16.32	16.05	16.22	-0.55%	6,795,800
2026-03-10	16.41	16.71	16.22	16.31	-0.61%	8,917,100
2026-03-09	16.17	16.51	15.77	16.41	+0.18%	5,101,700
2026-03-06	16.34	16.49	16.01	16.38	-3.08%	4,890,800
2026-03-05	16.87	17.01	16.68	16.90	-0.94%	5,523,300
2026-03-04	17.15	17.20	16.91	17.06	+0.18%	7,229,000
2026-03-03	16.75	17.20	16.64	17.03	-1.16%	7,862,600
2026-03-02	16.55	17.32	16.44	17.23	+1.41%	6,062,700
2026-02-27	17.57	17.74	16.74	16.99	-5.66%	11,949,700
2026-02-26	17.89	18.19	17.76	18.01	+0.95%	10,065,600
2026-02-25	17.70	17.90	17.55	17.84	+1.77%	7,831,700
2026-02-24	17.36	17.64	17.23	17.53	+0.52%	9,383,500
2026-02-23	18.32	18.38	17.29	17.44	-4.86%	9,655,500
2026-02-20	18.14	18.36	17.89	18.33	+1.05%	11,703,400
2026-02-19	18.00	18.17	17.90	18.14	-0.06%	12,093,000
2026-02-18	18.24	18.52	18.09	18.15	-0.17%	7,885,600
2026-02-17	18.20	18.42	18.01	18.18	+0.61%	6,070,800
2026-02-13	17.74	18.19	17.62	18.07	+0.95%	5,221,300
2026-02-12	18.60	18.65	17.74	17.90	-2.93%	7,189,200
2026-02-11	18.90	18.99	18.34	18.44	-1.34%	7,003,000
2026-02-10	18.89	19.04	18.54	18.69	-1.22%	4,787,200
2026-02-09	18.78	19.14	18.78	18.92	+0.11%	4,846,700
2026-02-06	18.80	19.04	18.73	18.90	+1.67%	6,262,900
2026-02-05	18.52	18.74	18.35	18.59	+0.00%	6,857,200
2026-02-04	18.40	18.78	18.35	18.59	+1.64%	7,142,000
2026-02-03	17.89	18.31	17.84	18.29	+2.52%	7,662,000
2026-02-02	17.50	17.94	17.40	17.84	+1.65%	6,453,100
2026-01-30	17.44	17.68	17.39	17.55	-0.28%	6,002,100
2026-01-29	17.36	17.60	17.26	17.60	+2.15%	5,842,100
2026-01-28	17.40	17.51	17.21	17.23	-1.15%	6,008,300
2026-01-27	17.45	17.49	17.29	17.43	+0.29%	5,392,700
2026-01-26	17.16	17.43	17.11	17.38	+1.58%	6,385,000
2026-01-23	17.90	17.91	17.09	17.11	-4.94%	4,883,400
2026-01-22	17.82	18.30	17.71	18.00	+1.29%	5,590,300
2026-01-21	17.35	17.99	17.25	17.77	+2.90%	8,868,000
2026-01-20	17.08	17.44	17.03	17.27	-0.52%	9,612,400
2026-01-16	17.46	17.55	17.29	17.36	-0.63%	12,559,700
2026-01-15	17.21	17.59	17.21	17.47	+1.57%	6,690,400
2026-01-14	16.95	17.25	16.86	17.20	+0.58%	6,320,100
2026-01-13	17.36	17.36	17.05	17.10	-0.58%	4,482,100
2026-01-12	17.35	17.49	17.12	17.20	-2.05%	4,646,600
2026-01-09	17.69	17.80	17.53	17.56	-0.28%	4,927,700
2026-01-08	17.56	17.90	17.54	17.61	-0.11%	6,897,600
2026-01-07	17.67	17.75	17.45	17.63	-0.40%	3,803,500
2026-01-06	17.32	17.76	17.27	17.70	+1.78%	5,078,500
2026-01-05	17.19	17.71	17.17	17.39	+1.16%	5,590,100
2026-01-02	17.15	17.31	16.94	17.19	+0.53%	3,888,600
2025-12-31	17.36	17.36	17.07	17.10	-1.27%	3,638,400
2025-12-30	17.45	17.45	17.27	17.32	-0.46%	3,984,700
2025-12-29	17.60	17.61	17.38	17.40	-0.91%	3,171,800
2025-12-26	17.60	17.66	17.48	17.56	-0.28%	2,680,500
2025-12-24	17.64	17.67	17.54	17.61	+0.17%	1,580,600
2025-12-23	17.82	17.89	17.58	17.58	-1.46%	2,976,700
2025-12-22	17.71	17.93	17.71	17.84	+0.45%	3,094,800
2025-12-19	17.63	17.76	17.57	17.76	+0.91%	6,910,800
2025-12-18	17.70	17.80	17.51	17.60	+0.11%	5,144,000
2025-12-17	17.52	17.83	17.48	17.58	+0.63%	5,047,500
2025-12-16	17.53	17.54	17.31	17.47	-0.11%	4,408,000
2025-12-15	17.66	17.73	17.44	17.49	-0.17%	5,202,400
2025-12-12	17.73	17.73	17.43	17.52	-0.74%	4,343,900
2025-12-11	17.40	17.75	17.39	17.65	+0.46%	5,266,000
2025-12-10	16.98	17.69	16.95	17.57	+3.66%	7,954,500
2025-12-09	17.00	17.23	16.93	16.95	-0.35%	4,336,900
2025-12-08	16.95	17.08	16.89	17.01	+0.59%	6,013,000
2025-12-05	16.92	17.01	16.87	16.91	-0.18%	3,402,800
2025-12-04	16.88	17.05	16.85	16.94	+0.12%	4,500,500
2025-12-03	16.68	16.98	16.65	16.92	+1.81%	5,989,500
2025-12-02	16.79	16.83	16.60	16.62	-0.42%	3,304,500
2025-12-01	16.42	16.79	16.34	16.69	+0.30%	3,125,800
2025-11-28	16.65	16.78	16.55	16.64	-0.12%	1,641,700
2025-11-26	16.66	16.85	16.59	16.66	-0.24%	3,863,500
2025-11-25	16.30	16.84	16.27	16.70	+2.90%	5,254,500
2025-11-24	16.04	16.28	15.93	16.23	+1.18%	4,547,800
2025-11-21	15.67	16.26	15.65	16.04	+2.95%	4,181,700
2025-11-20	15.88	16.09	15.53	15.58	-0.76%	5,556,600
2025-11-19	15.45	15.73	15.40	15.70	+1.82%	4,418,600
2025-11-18	15.24	15.63	15.21	15.42	+0.26%	5,423,500
2025-11-17	15.85	15.90	15.30	15.38	-3.09%	6,351,600
2025-11-14	15.77	15.95	15.65	15.87	+0.13%	4,908,900
2025-11-13	16.16	16.26	15.85	15.85	-2.22%	5,975,400
2025-11-12	16.13	16.42	16.10	16.21	+0.81%	6,164,400
2025-11-11	16.25	16.28	16.07	16.08	-0.68%	4,674,900
2025-11-10	16.12	16.34	16.07	16.19	+0.68%	7,524,900
2025-11-07	15.75	16.10	15.62	16.08	+1.97%	7,450,500
2025-11-06	15.85	16.00	15.66	15.77	-0.57%	6,879,000
2025-11-05	15.68	16.02	15.61	15.86	+1.15%	6,993,900
2025-11-04	15.54	15.72	15.39	15.68	-0.32%	8,017,500
2025-11-03	15.64	15.73	15.41	15.73	+0.06%	6,828,900
2025-10-31	15.54	15.72	15.37	15.72	+0.77%	6,729,800
2025-10-30	15.45	15.78	15.42	15.60	+0.71%	9,481,900
2025-10-29	15.50	15.85	15.38	15.49	-0.90%	8,041,800
2025-10-28	15.71	15.77	15.52	15.63	-0.51%	8,026,600
2025-10-27	15.66	15.76	15.56	15.71	+0.83%	10,652,100
2025-10-24	15.56	15.71	15.43	15.58	+1.63%	10,022,500
2025-10-23	15.35	15.49	15.20	15.33	+0.13%	12,164,300
2025-10-22	15.53	15.54	15.25	15.31	-1.16%	14,074,700
2025-10-21	15.47	15.58	15.33	15.49	+0.00%	12,160,800
2025-10-20	15.37	15.58	15.19	15.49	+2.65%	14,677,700
2025-10-17	14.97	15.16	14.55	15.09	+3.00%	28,405,700
2025-10-16	15.61	15.65	14.46	14.65	-7.22%	40,469,500
2025-10-15	16.37	16.37	15.74	15.79	-2.05%	29,738,800
2025-10-14	15.52	16.23	15.51	16.12	+3.20%	28,120,600
2025-10-13	15.52	15.70	15.40	15.62	+2.36%	17,100,100
2025-10-10	15.99	16.15	15.25	15.26	-4.33%	13,797,200
2025-10-09	16.15	16.21	15.89	15.95	-1.24%	10,190,800
2025-10-08	16.39	16.41	16.12	16.15	-1.10%	9,043,500
2025-10-07	16.56	16.63	16.32	16.33	-0.85%	12,734,500
2025-10-06	16.42	16.73	16.25	16.47	+1.35%	11,420,200
2025-10-03	16.14	16.35	16.10	16.25	+1.06%	13,754,700
2025-10-02	16.01	16.12	15.83	16.08	+0.25%	10,377,900
2025-10-01	16.04	16.12	15.86	16.04	-0.43%	9,478,800
2025-09-30	16.08	16.15	15.74	16.11	+0.19%	12,178,000
2025-09-29	16.26	16.27	15.91	16.08	-0.99%	7,879,800
2025-09-26	16.16	16.30	16.07	16.24	+0.93%	6,620,800
2025-09-25	16.00	16.14	15.90	16.09	-0.12%	7,782,700
2025-09-24	16.15	16.25	16.02	16.11	+0.00%	7,372,900
2025-09-23	16.14	16.46	16.06	16.11	+0.12%	7,012,600
2025-09-22	16.22	16.30	16.03	16.09	-1.23%	8,143,900
2025-09-19	16.56	16.56	16.25	16.29	-1.63%	13,928,600
2025-09-18	16.32	16.60	16.26	16.56	+1.91%	10,305,700
2025-09-17	16.07	16.61	16.05	16.25	+1.37%	8,928,100
2025-09-16	16.24	16.26	15.89	16.03	-1.29%	6,658,400
2025-09-15	16.44	16.48	16.20	16.24	-1.04%	9,495,000
2025-09-12	16.41	16.55	16.31	16.41	-0.18%	7,151,200
2025-09-11	16.39	16.48	16.26	16.44	+0.37%	8,700,800
2025-09-10	16.36	16.48	16.27	16.38	+0.12%	6,276,300
2025-09-09	16.48	16.59	16.31	16.36	-0.79%	6,749,000
2025-09-08	16.52	16.52	16.27	16.49	+0.06%	6,417,700
2025-09-05	16.82	16.95	16.42	16.48	-1.85%	9,497,800
2025-09-04	16.55	16.79	16.44	16.79	+1.88%	7,805,800
2025-09-03	16.32	16.59	16.31	16.48	+0.55%	7,468,100
2025-09-02	16.36	16.48	16.15	16.39	-1.80%	7,979,800
2025-08-29	16.73	16.81	16.62	16.69	-0.12%	11,009,600
2025-08-28	16.92	16.92	16.61	16.71	-0.48%	8,180,500
2025-08-27	16.46	16.84	16.46	16.79	+1.57%	7,770,100
2025-08-26	16.43	16.67	16.40	16.53	+0.55%	9,019,700
2025-08-25	16.45	16.53	16.40	16.44	-0.36%	8,305,300
2025-08-22	15.90	16.59	15.85	16.50	+4.17%	15,604,300
2025-08-21	15.80	15.96	15.79	15.84	-0.50%	8,914,800
2025-08-20	15.83	15.97	15.71	15.92	+0.63%	12,087,900
2025-08-19	15.80	16.03	15.74	15.82	+0.00%	11,547,600
2025-08-18	15.70	15.85	15.62	15.82	+0.64%	8,717,400
2025-08-15	15.99	15.99	15.71	15.72	-1.63%	6,481,200
2025-08-14	15.65	15.99	15.60	15.98	+0.76%	6,227,800
2025-08-13	15.58	15.89	15.51	15.86	+2.26%	7,707,800
2025-08-12	15.06	15.53	15.01	15.51	+4.02%	5,977,000
2025-08-11	14.97	15.03	14.84	14.91	-0.20%	3,850,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+8.46%). Worst month: Mar (-6.08%). Based on 5 years of daily data (2022–2026).

Jan+3.61%
Feb-1.57%
Mar-6.08%
Apr+0.08%
May+0.65%
Jun+5.65%
Jul+5.29%
Aug+1.98%
Sep-4.92%
Oct+6.81%
Nov+8.46%
Dec-1.66%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is F.N.B. Corp's (FNB) latest close?

18.97 on 2026-08-07, from the Closelook data lake's daily price record.

What is FNB's 52-week high and low?

19.59 high and 14.46 low over the trailing 52 weeks, as of 2026-08-07.

What is F.N.B. Corp's strongest and weakest month historically?

Historically, FNB's strongest calendar month has been Nov (average +8.46%) and its weakest Mar (average -6.08%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.