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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$10.62$49.28701,000——
2012-12-28$10.54$48.90438,300——
2012-12-27$10.62$49.28719,000——
2012-12-26$10.77$49.97333,900——
2012-12-24$10.79$50.06234,600——
2012-12-21$10.82$50.203,395,600——
2012-12-20$10.98$50.95586,400——
2012-12-19$10.86$50.39625,200——
2012-12-18$10.96$50.85577,800——
2012-12-17$10.80$50.11836,200——
2012-12-14$10.51$48.76545,800——
2012-12-13$10.51$48.76576,000——
2012-12-12$10.55$48.95743,000——
2012-12-11$10.68$49.55731,000——
2012-12-10$10.68$49.55906,200——
2012-12-07$10.72$49.74572,600——
2012-12-06$10.86$50.39420,200——
2012-12-05$10.85$50.34540,300——
2012-12-04$10.82$50.20420,600——
2012-12-03$10.83$50.25447,300——
2012-11-30$10.80$50.11864,300——
2012-11-29$10.92$50.67591,300——
2012-11-28$10.87$49.88627,100——
2012-11-27$10.94$50.20426,400——
2012-11-26$11.00$50.47536,900——
2012-11-23$11.03$50.61355,700——
2012-11-21$10.83$49.69241,700——
2012-11-20$10.91$50.06593,400——
2012-11-19$10.94$50.20984,500——
2012-11-16$10.67$48.96722,500——
2012-11-15$10.53$48.32470,000——
2012-11-14$10.57$48.501,302,600——
2012-11-13$10.51$48.23452,900——
2012-11-12$10.70$49.10420,700——
2012-11-09$10.65$48.87730,700——
2012-11-08$10.41$47.77544,800——
2012-11-07$10.54$48.36662,100——
2012-11-06$11.02$50.57621,700——
2012-11-05$10.71$49.14397,500——
2012-11-02$10.64$48.82423,400——
2012-11-01$10.82$49.65440,100——
2012-10-31$10.73$49.24439,600——
2012-10-26$10.69$49.05362,100——
2012-10-25$10.80$49.56379,000——
2012-10-24$10.74$49.28411,500——
2012-10-23$10.71$49.141,174,400——
2012-10-22$10.68$49.01559,900——
2012-10-19$10.58$48.55575,100——
2012-10-18$10.77$49.42325,100——
2012-10-17$10.78$49.471,007,700——
2012-10-16$10.60$48.64632,500——
2012-10-15$10.70$49.10618,100——
2012-10-12$10.74$49.28917,500——
2012-10-11$11.03$50.611,219,500——
2012-10-10$11.14$51.12478,700——
2012-10-09$11.17$51.26466,600——
2012-10-08$11.30$51.85231,800——
2012-10-05$11.41$52.36266,400——
2012-10-04$11.35$52.08623,700——
2012-10-03$11.20$51.39409,600——
2012-10-02$11.24$51.58441,100——
2012-10-01$11.28$51.76549,900——
2012-09-28$11.21$51.44768,600——
2012-09-27$11.40$52.31492,800——
2012-09-26$11.40$52.31453,800——
2012-09-25$11.45$52.54604,300——
2012-09-24$11.63$53.37809,800——
2012-09-21$11.62$53.322,007,200——
2012-09-20$11.87$54.47396,700——
2012-09-19$12.00$55.06856,500——
2012-09-18$11.94$54.79580,900——
2012-09-17$11.86$54.42658,000——
2012-09-14$11.98$54.971,075,000——
2012-09-13$11.72$53.781,043,100——
2012-09-12$11.50$52.77419,900——
2012-09-11$11.37$52.17371,300——
2012-09-10$11.30$51.85369,000——
2012-09-07$11.33$51.99593,000——
2012-09-06$11.33$51.99737,600——
2012-09-05$11.13$51.07609,700——
2012-09-04$11.17$51.26658,200——
2012-08-31$10.95$50.25437,800——
2012-08-30$11.02$50.57244,200——
2012-08-29$11.24$51.03321,600——
2012-08-28$11.16$50.66296,500——
2012-08-27$11.04$50.12376,200——
2012-08-24$10.93$49.62300,600——
2012-08-23$10.91$49.53453,600——
2012-08-22$11.10$50.39326,300——
2012-08-21$11.25$51.07429,700——
2012-08-20$11.29$51.25366,700——
2012-08-17$11.30$51.30348,300——
2012-08-16$11.20$50.84363,500——
2012-08-15$11.15$50.62333,400——
2012-08-14$10.98$49.85417,300——
2012-08-13$11.02$50.03344,000——
2012-08-10$10.97$49.80283,500——
2012-08-09$11.00$49.94232,600——
2012-08-08$11.10$50.39266,100——
2012-08-07$11.12$50.48379,900——
2012-08-06$11.08$50.30319,100——
2012-08-03$11.07$50.25444,400——
2012-08-02$10.63$48.26470,000——
2012-08-01$10.76$48.85637,900——
2012-07-31$10.88$49.39429,000——
2012-07-30$11.00$49.94267,600——
2012-07-27$11.08$50.30527,200——
2012-07-26$10.92$49.57370,600——
2012-07-25$10.82$49.12365,900——
2012-07-24$10.85$49.26748,400——
2012-07-23$10.94$49.66349,700——
2012-07-20$11.11$50.44637,300——
2012-07-19$11.28$51.21530,500——
2012-07-18$11.43$51.89714,000——
2012-07-17$11.42$51.84512,300——
2012-07-16$11.24$51.03516,400——
2012-07-13$11.35$51.52501,200——
2012-07-12$11.08$50.30343,900——
2012-07-11$11.08$50.30396,200——
2012-07-10$11.04$50.12413,000——
2012-07-09$11.05$50.16559,700——
2012-07-06$11.09$50.34302,500——
2012-07-05$11.18$50.75313,000——
2012-07-03$11.28$51.21280,600——
2012-07-02$11.13$50.53747,100——
2012-06-29$10.87$49.35704,200——
2012-06-28$10.67$48.44462,000——
2012-06-27$10.72$48.66447,500——
2012-06-26$10.47$47.53507,100——
2012-06-25$10.43$47.35548,400——
2012-06-22$10.61$48.171,406,500——
2012-06-21$10.34$46.94656,100——
2012-06-20$10.59$48.07506,400——
2012-06-19$10.61$48.17673,800——
2012-06-18$10.40$47.21528,900——
2012-06-15$10.41$47.26951,700——
2012-06-14$10.24$46.49680,700——
2012-06-13$10.12$45.94602,900——
2012-06-12$10.25$46.53748,100——
2012-06-11$10.13$45.99815,000——
2012-06-08$10.38$47.12462,000——
2012-06-07$10.20$46.30841,800——
2012-06-06$10.08$45.761,047,300——
2012-06-05$9.95$45.17884,000——
2012-06-04$9.97$45.26868,700——
2012-06-01$10.21$46.351,033,800——
2012-05-31$10.62$48.211,257,000——
2012-05-30$10.66$47.85622,000——
2012-05-29$10.94$49.10515,000——
2012-05-25$10.88$48.84412,300——
2012-05-24$10.97$49.24525,200——
2012-05-23$10.90$48.93624,000——
2012-05-22$10.77$48.34923,300——
2012-05-21$10.72$48.12822,000——
2012-05-18$10.58$47.49931,100——
2012-05-17$10.62$47.67846,900——
2012-05-16$10.91$48.97699,600——
2012-05-15$11.07$49.691,093,000——
2012-05-14$10.96$49.19895,500——
2012-05-11$11.15$50.05750,100——
2012-05-10$11.18$50.18608,500——
2012-05-09$11.00$49.37591,000——
2012-05-08$11.18$50.18751,000——
2012-05-07$11.01$49.42581,200——
2012-05-04$10.97$49.24632,100——
2012-05-03$11.23$50.41661,600——
2012-05-02$11.26$50.54727,800——
2012-05-01$11.33$50.86880,200——
2012-04-30$11.35$50.94732,000——
2012-04-27$11.61$52.11487,300——
2012-04-26$11.49$51.57474,200——
2012-04-25$11.45$51.39680,500——
2012-04-24$11.36$50.991,073,800——
2012-04-23$11.52$51.71820,100——
2012-04-20$11.70$52.52585,700——
2012-04-19$11.53$51.75567,800——
2012-04-18$11.57$51.93532,700——
2012-04-17$11.79$52.92467,500——
2012-04-16$11.62$52.16687,200——
2012-04-13$11.39$51.12710,000——
2012-04-12$11.72$52.61628,200——
2012-04-11$11.64$52.25767,500——
2012-04-10$11.41$51.21885,800——
2012-04-09$11.61$52.11840,200——
2012-04-05$11.89$53.37648,000——
2012-04-04$11.96$53.68826,500——
2012-04-03$12.29$55.16582,300——
2012-04-02$12.32$55.301,140,600——
2012-03-30$12.08$54.22795,600——
2012-03-29$12.25$54.98728,100——
2012-03-28$12.40$55.661,599,000——
2012-03-27$12.21$54.81512,100——
2012-03-26$12.34$55.39720,200——
2012-03-23$12.19$54.72743,500——
2012-03-22$12.10$54.31727,800——
2012-03-21$12.29$55.16645,600——
2012-03-20$12.27$55.07588,200——
2012-03-19$12.44$55.84592,700——
2012-03-16$12.35$55.43920,800——
2012-03-15$12.33$55.34640,800——
2012-03-14$12.13$54.45488,000——
2012-03-13$12.15$54.541,168,100——
2012-03-12$11.85$53.19435,600——
2012-03-09$11.78$52.88616,000——
2012-03-08$11.64$52.25541,200——
2012-03-07$11.48$51.53534,200——
2012-03-06$11.36$50.99735,000——
2012-03-05$11.60$52.07455,700——
2012-03-02$11.54$51.80929,200——
2012-03-01$11.76$52.79740,900——
2012-02-29$11.79$52.92965,800——
2012-02-28$11.90$53.41520,600——
2012-02-27$12.13$53.91564,400——
2012-02-24$11.95$53.11437,800——
2012-02-23$12.09$53.73697,800——
2012-02-22$11.78$52.35704,900——
2012-02-21$12.16$54.04587,400——
2012-02-17$12.25$54.44512,300——
2012-02-16$12.18$54.13757,600——
2012-02-15$11.93$53.02740,900——
2012-02-14$11.87$52.75523,900——
2012-02-13$11.99$53.29477,400——
2012-02-10$11.82$52.53586,100——
2012-02-09$12.11$53.82397,700——
2012-02-08$12.16$54.04474,000——
2012-02-07$12.12$53.86375,700——
2012-02-06$12.12$53.86411,000——
2012-02-03$12.21$54.26991,300——
2012-02-02$11.98$53.24831,400——
2012-02-01$11.97$53.201,224,900——
2012-01-31$11.72$52.09830,900——
2012-01-30$11.69$51.95838,300——
2012-01-27$11.53$51.241,390,300——
2012-01-26$11.57$51.422,106,300——
2012-01-25$11.84$52.621,579,600——
2012-01-24$12.11$53.821,115,500——
2012-01-23$12.33$54.80860,200——
2012-01-20$12.43$55.24755,500——
2012-01-19$12.20$54.22845,100——
2012-01-18$12.43$55.241,139,800——
2012-01-17$12.36$54.931,434,600——
2012-01-13$12.30$54.66906,400——
2012-01-12$12.32$54.75904,800——
2012-01-11$12.20$54.22923,200——
2012-01-10$12.25$54.441,137,200——
2012-01-09$12.15$54.001,125,400——
2012-01-06$12.01$53.371,699,700——
2012-01-05$12.00$53.332,109,900——
2012-01-04$11.81$52.491,378,900——
2012-01-03$11.69$51.952,251,000——