NYSE:FNB | Historical Stock Price | FNB CORP/PA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-09-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.55$10.86$21.25$41.56$81.29$158.991986-09-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$20.36$59.5275,500——
2004-12-30$20.41$59.6798,300——
2004-12-29$20.65$60.3776,700——
2004-12-28$20.80$60.81105,600——
2004-12-27$20.39$59.6169,600——
2004-12-23$20.56$60.10107,200——
2004-12-22$20.55$60.07152,900——
2004-12-21$20.36$59.52147,300——
2004-12-20$20.19$59.02129,300——
2004-12-17$20.60$60.22534,300——
2004-12-16$19.98$58.41222,900——
2004-12-15$20.48$59.87157,300——
2004-12-14$20.06$58.64271,200——
2004-12-13$20.75$60.66310,900——
2004-12-10$20.25$59.20310,700——
2004-12-09$20.33$59.43148,800——
2004-12-08$20.97$61.30125,000——
2004-12-07$20.65$60.37112,800——
2004-12-06$20.90$61.10131,700——
2004-12-03$21.47$62.76132,600——
2004-12-02$21.93$64.11195,200——
2004-12-01$21.25$62.12204,200——
2004-11-30$21.23$62.06151,900——
2004-11-29$21.61$63.17173,700——
2004-11-26$21.50$62.1827,100——
2004-11-24$21.45$62.0384,500——
2004-11-23$21.61$62.5082,800——
2004-11-22$21.72$62.8296,600——
2004-11-19$21.64$62.5868,800——
2004-11-18$21.91$63.3660,000——
2004-11-17$21.90$63.34152,900——
2004-11-16$21.53$62.2756,700——
2004-11-15$21.80$63.05113,900——
2004-11-12$21.91$63.36230,400——
2004-11-11$21.30$61.6093,700——
2004-11-10$20.91$60.4796,800——
2004-11-09$20.88$60.39122,400——
2004-11-08$21.00$60.73124,200——
2004-11-05$21.20$61.31216,800——
2004-11-04$21.19$61.28236,900——
2004-11-03$20.68$59.81274,900——
2004-11-02$20.36$58.88154,100——
2004-11-01$20.53$59.37142,600——
2004-10-29$20.53$59.37102,500——
2004-10-28$20.64$59.69170,600——
2004-10-27$20.65$59.72214,000——
2004-10-26$20.70$59.87111,300——
2004-10-25$20.46$59.17122,200——
2004-10-22$20.33$58.80111,100——
2004-10-21$20.73$59.95108,900——
2004-10-20$20.81$60.18171,000——
2004-10-19$20.89$60.42119,400——
2004-10-18$21.00$60.73182,300——
2004-10-15$21.19$61.28375,100——
2004-10-14$21.67$62.6772,300——
2004-10-13$21.93$63.42113,400——
2004-10-12$22.29$64.46127,300——
2004-10-11$22.55$65.2276,900——
2004-10-08$21.98$63.5779,600——
2004-10-07$22.24$64.3254,500——
2004-10-06$22.61$65.3980,500——
2004-10-05$22.58$65.3075,700——
2004-10-04$22.72$65.71102,600——
2004-10-01$22.49$65.0486,300——
2004-09-30$22.13$64.0084,300——
2004-09-29$22.19$64.1795,200——
2004-09-28$21.99$63.6057,100——
2004-09-27$21.61$62.5042,900——
2004-09-24$21.83$63.1345,500——
2004-09-23$21.75$62.9097,900——
2004-09-22$22.11$63.9469,600——
2004-09-21$22.18$64.15190,400——
2004-09-20$22.40$64.7861,300——
2004-09-17$22.55$65.22137,600——
2004-09-16$22.71$65.6889,400——
2004-09-15$22.55$65.2295,300——
2004-09-14$22.47$64.9840,300——
2004-09-13$22.45$64.9391,500——
2004-09-10$22.46$64.9666,600——
2004-09-09$22.37$64.70113,500——
2004-09-08$21.87$63.2587,500——
2004-09-07$22.14$64.0357,800——
2004-09-03$21.64$62.5865,200——
2004-09-02$21.49$62.1585,300——
2004-09-01$21.22$61.37109,600——
2004-08-31$21.36$61.7776,200——
2004-08-30$21.19$61.2886,700——
2004-08-27$21.63$61.8988,900——
2004-08-26$21.60$61.80103,000——
2004-08-25$21.70$62.09174,600——
2004-08-24$21.68$62.03242,600——
2004-08-23$21.32$61.00113,100——
2004-08-20$21.62$61.8681,100——
2004-08-19$21.09$60.34138,700——
2004-08-18$21.19$60.63113,100——
2004-08-17$20.79$59.49102,200——
2004-08-16$20.60$58.9474,500——
2004-08-13$19.99$57.20120,800——
2004-08-12$20.27$58.00116,300——
2004-08-11$20.40$58.3782,600——
2004-08-10$20.49$58.63114,400——
2004-08-09$20.26$57.97212,200——
2004-08-06$19.97$57.14196,700——
2004-08-05$20.10$57.5195,900——
2004-08-04$20.43$58.46111,000——
2004-08-03$20.32$58.14110,800——
2004-08-02$20.30$58.0876,900——
2004-07-30$20.13$57.6070,600——
2004-07-29$20.50$58.6657,900——
2004-07-28$20.40$58.37136,300——
2004-07-27$20.32$58.14134,700——
2004-07-26$20.05$57.37140,100——
2004-07-23$19.98$57.17151,800——
2004-07-22$20.21$57.83174,200——
2004-07-21$20.28$58.03153,600——
2004-07-20$20.43$58.46161,100——
2004-07-19$20.26$57.97296,900——
2004-07-16$20.00$57.2377,400——
2004-07-15$20.24$57.9159,400——
2004-07-14$20.44$58.49153,400——
2004-07-13$20.45$58.51225,300——
2004-07-12$20.37$58.28205,100——
2004-07-09$20.34$58.2080,200——
2004-07-08$20.20$57.80128,000——
2004-07-07$20.44$58.49185,300——
2004-07-06$20.22$57.8691,000——
2004-07-02$20.26$57.9782,400——
2004-07-01$20.22$57.86146,000——
2004-06-30$20.40$58.37363,800——
2004-06-29$19.96$57.11119,100——
2004-06-28$19.90$56.94178,700——
2004-06-25$19.85$56.801,002,800——
2004-06-24$20.57$58.8685,900——
2004-06-23$20.67$59.1488,300——
2004-06-22$20.45$58.51121,300——
2004-06-21$20.10$57.5168,500——
2004-06-18$20.04$57.3486,800——
2004-06-17$19.82$56.71151,900——
2004-06-16$19.74$56.4894,600——
2004-06-15$19.93$57.0382,900——
2004-06-14$19.88$56.8879,700——
2004-06-10$19.69$56.3451,200——
2004-06-09$19.88$56.88104,100——
2004-06-08$19.74$56.4869,300——
2004-06-07$19.76$56.5478,600——
2004-06-04$20.01$57.2568,600——
2004-06-03$19.40$55.5178,700——
2004-06-02$19.52$55.8591,500——
2004-06-01$19.59$56.0537,200——
2004-05-28$19.96$57.1142,300——
2004-05-27$19.86$56.8357,300——
2004-05-26$20.13$56.94101,400——
2004-05-25$19.90$56.2955,200——
2004-05-24$19.65$55.5856,100——
2004-05-21$19.26$54.4863,900——
2004-05-20$19.08$53.9767,900——
2004-05-19$19.00$53.7455,700——
2004-05-18$19.05$53.89100,200——
2004-05-17$18.98$53.6967,600——
2004-05-14$19.11$54.0542,000——
2004-05-13$19.12$54.0854,600——
2004-05-12$19.17$54.2259,400——
2004-05-11$19.25$54.4572,700——
2004-05-10$19.01$53.77137,600——
2004-05-07$19.23$54.3985,600——
2004-05-06$19.70$55.7295,400——
2004-05-05$19.99$56.5461,400——
2004-05-04$19.58$55.38115,700——
2004-05-03$19.25$54.45115,100——
2004-04-30$19.60$55.4488,900——
2004-04-29$19.71$55.75241,900——
2004-04-28$19.80$56.0190,800——
2004-04-27$19.96$56.4652,000——
2004-04-26$19.95$56.4394,400——
2004-04-23$19.97$56.49155,800——
2004-04-22$20.00$56.57106,300——
2004-04-21$19.93$56.37135,000——
2004-04-20$20.41$57.7397,100——
2004-04-19$20.62$58.3353,400——
2004-04-16$20.62$58.3343,800——
2004-04-15$20.33$57.5154,500——
2004-04-14$20.86$59.0055,100——
2004-04-13$21.18$59.9166,700——
2004-04-12$21.45$60.6762,100——
2004-04-08$21.71$61.4156,200——
2004-04-07$21.90$61.9554,800——
2004-04-06$22.10$62.5154,500——
2004-04-05$22.47$63.56166,800——
2004-04-02$22.44$63.47120,800——
2004-04-01$22.35$63.22152,900——
2004-03-31$22.10$62.5165,800——
2004-03-30$22.00$62.2378,700——
2004-03-29$21.99$62.2048,900——
2004-03-26$21.91$61.9735,000——
2004-03-25$21.99$62.2050,100——
2004-03-24$21.99$62.2093,700——
2004-03-23$22.03$62.3129,400——
2004-03-22$22.22$62.8539,200——
2004-03-19$22.45$63.5075,500——
2004-03-18$22.30$63.0830,100——
2004-03-17$22.19$62.7735,600——
2004-03-16$21.75$61.5261,500——
2004-03-15$22.18$62.7429,400——
2004-03-12$22.15$62.6550,900——
2004-03-11$22.16$62.6836,600——
2004-03-10$22.60$63.9367,500——
2004-03-09$22.49$63.6248,100——
2004-03-08$22.66$64.1032,900——
2004-03-05$22.65$64.0744,400——
2004-03-04$22.27$62.9956,200——
2004-03-03$22.09$62.4899,000——
2004-03-02$22.36$63.2561,900——
2004-03-01$22.18$62.74121,000——
2004-02-27$22.48$63.59113,100——
2004-02-26$22.60$63.93132,400——
2004-02-25$22.77$63.76147,400——
2004-02-24$22.50$63.00122,600——
2004-02-23$22.17$62.0883,900——
2004-02-20$22.05$61.7467,800——
2004-02-19$21.93$61.4052,500——
2004-02-18$21.92$61.38436,700——
2004-02-17$21.74$60.87110,600——
2004-02-13$22.31$62.4762,100——
2004-02-12$22.11$61.91107,800——
2004-02-11$21.94$61.4388,000——
2004-02-10$21.51$60.2364,700——
2004-02-09$21.09$59.0568,700——
2004-02-06$21.02$58.8664,600——
2004-02-05$20.96$58.6946,100——
2004-02-04$20.81$58.2768,400——
2004-02-03$20.82$58.3094,300——
2004-02-02$20.80$58.2480,700——
2004-01-30$20.65$57.8270,400——
2004-01-29$20.56$57.57149,600——
2004-01-28$20.46$57.2979,900——
2004-01-27$20.87$58.44163,600——
2004-01-26$20.35$56.9879,000——
2004-01-23$20.25$56.70166,500——
2004-01-22$19.38$54.26104,100——
2004-01-21$19.42$54.38141,500——
2004-01-20$19.60$54.8894,700——
2004-01-16$19.48$54.5461,300——
2004-01-15$19.42$54.38127,600——
2004-01-14$19.48$54.5481,600——
2004-01-13$19.40$54.3291,400——
2004-01-12$19.60$54.8892,100——
2004-01-09$19.74$55.27152,500——
2004-01-08$19.60$54.8861,500——
2004-01-07$19.30$54.04146,200——
2004-01-06$19.42$54.38263,900——
2004-01-05$19.35$54.18243,300——
2004-01-02$19.40$54.32336,100——