MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNB — F.N.B. Corp
NYSEF.N.B. Corp
$17.45
+0.21(+1.22%)
- O
- 17.40
- H
- 17.59
- L
- 17.34
- V
- 3.82M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.45
Period Return+35.06%
Period High$19.59
Period Low$12.55
Avg Daily Volume6.16M
Total Trading Days365
FNB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.40 | $17.59 | $17.34 | $17.45 | +$0.21 | +1.22% | 3,824,490 | $17.46 | $17.34 $17.59 |
| Oct 1, 2026 | $17.07 | $17.70 | $16.79 | $17.24 | +$0.03 | +0.17% | 6,654,305 | $17.15 | $16.79 $17.70 |
| Sep 30, 2026 | $17.31 | $17.43 | $17.14 | $17.21 | $-0.11 | -0.64% | 6,149,326 | $17.22 | $17.14 $17.43 |
| Sep 29, 2026 | $17.43 | $17.54 | $17.22 | $17.32 | $-0.11 | -0.63% | 4,990,229 | $17.30 | $17.22 $17.54 |
| Sep 28, 2026 | $17.62 | $17.62 | $17.38 | $17.43 | $-0.21 | -1.19% | 5,590,398 | $17.44 | $17.38 $17.62 |
| Sep 25, 2026 | $17.49 | $17.69 | $17.49 | $17.64 | +$0.20 | +1.15% | 4,552,911 | $17.62 | $17.49 $17.69 |
| Sep 24, 2026 | $17.39 | $17.51 | $17.28 | $17.44 | +$0.14 | +0.81% | 4,860,875 | $17.43 | $17.28 $17.51 |
| Sep 23, 2026 | $17.58 | $17.72 | $17.29 | $17.30 | $-0.32 | -1.82% | 5,354,836 | $17.47 | $17.29 $17.72 |
| Sep 22, 2026 | $17.98 | $18.01 | $17.62 | $17.62 | $-0.29 | -1.62% | 5,500,434 | $17.70 | $17.62 $18.01 |
| Sep 21, 2026 | $18.05 | $18.07 | $17.89 | $17.91 | $-0.02 | -0.11% | 3,258,186 | $17.94 | $17.89 $18.07 |
| Sep 18, 2026 | $17.97 | $18.01 | $17.83 | $17.93 | $-0.11 | -0.61% | 7,338,685 | $17.93 | $17.83 $18.01 |
| Sep 17, 2026 | $18.12 | $18.18 | $17.83 | $18.04 | +$0.15 | +0.84% | 4,497,468 | $18.03 | $17.83 $18.18 |
| Sep 16, 2026 | $18.20 | $18.26 | $17.55 | $17.89 | $-0.37 | -2.03% | 5,143,873 | $17.97 | $17.55 $18.26 |
| Sep 15, 2026 | $18.32 | $18.42 | $18.19 | $18.26 | $-0.05 | -0.27% | 3,803,830 | $18.27 | $18.19 $18.42 |
| Sep 14, 2026 | $18.24 | $18.46 | $18.20 | $18.31 | +$0.00 | +0.00% | 4,162,890 | $18.31 | $18.20 $18.46 |
| Sep 11, 2026 | $18.47 | $18.50 | $18.09 | $18.31 | +$0.05 | +0.27% | 2,649,933 | $18.27 | $18.09 $18.50 |
| Sep 10, 2026 | $18.20 | $18.28 | $18.00 | $18.26 | +$0.07 | +0.38% | 3,350,394 | $18.18 | $18.00 $18.28 |
| Sep 9, 2026 | $18.20 | $18.39 | $18.12 | $18.19 | $-0.13 | -0.71% | 2,881,733 | $18.20 | $18.12 $18.39 |
| Sep 8, 2026 | $18.59 | $18.63 | $18.32 | $18.32 | $-0.35 | -1.87% | 3,396,301 | $18.42 | $18.32 $18.63 |
| Sep 4, 2026 | $18.40 | $18.72 | $18.38 | $18.67 | +$0.20 | +1.08% | 3,243,412 | $18.67 | $18.38 $18.72 |
| Sep 3, 2026 | $18.38 | $18.56 | $18.37 | $18.47 | +$0.19 | +1.04% | 4,480,658 | $18.47 | $18.37 $18.56 |
| Sep 2, 2026 | $18.00 | $18.41 | $17.96 | $18.28 | +$0.41 | +2.29% | 4,070,283 | $18.27 | $17.96 $18.41 |
| Sep 1, 2026 | $18.05 | $18.21 | $17.80 | $17.87 | $-0.36 | -1.97% | 2,825,272 | $17.90 | $17.80 $18.21 |
| Aug 31, 2026 | $18.40 | $18.40 | $18.18 | $18.23 | $-0.18 | -0.98% | 3,249,778 | $18.24 | $18.18 $18.40 |
| Aug 28, 2026 | $18.57 | $18.64 | $18.40 | $18.41 | $-0.08 | -0.43% | 3,227,009 | $18.46 | $18.40 $18.64 |
| Aug 27, 2026 | $18.34 | $18.54 | $18.20 | $18.49 | +$0.03 | +0.16% | 3,073,430 | $18.44 | $18.20 $18.54 |
| Aug 26, 2026 | $18.44 | $18.58 | $18.32 | $18.46 | +$0.09 | +0.49% | 3,211,673 | $18.51 | $18.32 $18.58 |
| Aug 25, 2026 | $18.55 | $18.55 | $18.36 | $18.37 | $-0.11 | -0.60% | 2,352,601 | $18.40 | $18.36 $18.55 |
| Aug 24, 2026 | $18.52 | $18.70 | $18.47 | $18.48 | $-0.05 | -0.27% | 3,029,226 | $18.51 | $18.47 $18.70 |
| Aug 21, 2026 | $18.68 | $18.75 | $18.44 | $18.53 | +$0.00 | +0.00% | 2,683,707 | $18.54 | $18.44 $18.75 |