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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.70$76.671,212,500——
2019-12-30$12.68$76.551,327,700——
2019-12-27$12.60$76.061,057,000——
2019-12-26$12.70$76.67889,800——
2019-12-24$12.71$76.73535,200——
2019-12-23$12.73$76.85996,200——
2019-12-20$12.84$77.514,570,700——
2019-12-19$12.80$77.271,354,300——
2019-12-18$12.79$77.212,450,300——
2019-12-17$12.80$77.272,148,100——
2019-12-16$12.58$75.942,507,500——
2019-12-13$12.47$75.281,903,900——
2019-12-12$12.58$75.942,560,200——
2019-12-11$12.13$73.231,939,500——
2019-12-10$12.23$73.833,678,100——
2019-12-09$12.22$73.772,555,500——
2019-12-06$12.25$73.952,938,700——
2019-12-05$12.12$73.172,258,300——
2019-12-04$12.09$72.983,299,400——
2019-12-03$12.02$72.561,969,300——
2019-12-02$12.17$73.472,729,600——
2019-11-29$12.42$74.25857,700——
2019-11-27$12.56$75.091,091,000——
2019-11-26$12.41$74.192,030,700——
2019-11-25$12.51$74.791,721,000——
2019-11-22$12.47$74.551,115,600——
2019-11-21$12.42$74.251,007,800——
2019-11-20$12.46$74.492,008,300——
2019-11-19$12.58$75.211,556,100——
2019-11-18$12.49$74.671,156,400——
2019-11-15$12.53$74.911,214,200——
2019-11-14$12.61$75.391,082,000——
2019-11-13$12.60$75.331,261,900——
2019-11-12$12.69$75.871,304,000——
2019-11-11$12.63$75.511,199,300——
2019-11-08$12.57$75.151,473,900——
2019-11-07$12.60$75.331,498,500——
2019-11-06$12.51$74.791,072,500——
2019-11-05$12.61$75.391,940,700——
2019-11-04$12.46$74.491,791,700——
2019-11-01$12.23$73.121,864,700——
2019-10-31$12.06$72.101,655,800——
2019-10-30$12.30$73.531,149,400——
2019-10-29$12.42$74.251,400,200——
2019-10-28$12.33$73.711,452,200——
2019-10-25$12.29$73.481,860,600——
2019-10-24$12.14$72.581,095,700——
2019-10-23$12.17$72.762,338,000——
2019-10-22$12.13$72.524,362,000——
2019-10-21$11.95$71.442,920,400——
2019-10-18$11.99$71.683,115,800——
2019-10-17$12.14$72.583,272,500——
2019-10-16$12.02$71.862,606,400——
2019-10-15$11.92$71.262,304,300——
2019-10-14$11.64$69.591,344,600——
2019-10-11$11.62$69.471,187,900——
2019-10-10$11.45$68.451,405,100——
2019-10-09$11.31$67.621,101,600——
2019-10-08$11.24$67.201,419,100——
2019-10-07$11.49$68.691,363,000——
2019-10-04$11.49$68.691,523,100——
2019-10-03$11.34$67.801,347,400——
2019-10-02$11.30$67.561,396,900——
2019-10-01$11.26$67.321,330,600——
2019-09-30$11.53$68.931,310,000——
2019-09-27$11.54$68.992,041,900——
2019-09-26$11.56$69.111,891,900——
2019-09-25$11.59$69.291,817,700——
2019-09-24$11.39$68.091,789,600——
2019-09-23$11.53$68.932,170,700——
2019-09-20$11.37$67.984,347,000——
2019-09-19$11.42$68.271,064,200——
2019-09-18$11.55$69.052,143,500——
2019-09-17$11.43$68.331,557,300——
2019-09-16$11.58$69.232,056,800——
2019-09-13$11.65$69.651,562,300——
2019-09-12$11.47$68.571,478,700——
2019-09-11$11.51$68.811,519,800——
2019-09-10$11.21$67.021,818,900——
2019-09-09$11.02$65.881,276,800——
2019-09-06$10.67$63.791,294,500——
2019-09-05$10.74$64.211,501,700——
2019-09-04$10.47$62.591,118,100——
2019-09-03$10.41$62.241,565,500——
2019-08-30$10.75$63.551,631,100——
2019-08-29$10.63$62.843,386,900——
2019-08-28$10.44$61.721,500,800——
2019-08-27$10.39$61.421,700,900——
2019-08-26$10.60$62.661,051,900——
2019-08-23$10.49$62.011,635,400——
2019-08-22$10.84$64.081,088,500——
2019-08-21$10.83$64.021,234,000——
2019-08-20$10.73$63.43952,500——
2019-08-19$10.87$64.261,019,800——
2019-08-16$10.76$63.611,012,200——
2019-08-15$10.55$62.371,556,800——
2019-08-14$10.57$62.491,698,400——
2019-08-13$10.95$64.731,572,800——
2019-08-12$10.81$63.911,231,600——
2019-08-09$11.14$65.86992,500——
2019-08-08$11.28$66.681,945,200——
2019-08-07$11.04$65.272,612,200——
2019-08-06$11.22$66.331,343,500——
2019-08-05$11.13$65.801,487,900——
2019-08-02$11.48$67.872,000,400——
2019-08-01$11.56$68.342,520,600——
2019-07-31$12.05$71.242,233,500——
2019-07-30$12.21$72.181,326,400——
2019-07-29$12.08$71.411,428,000——
2019-07-26$12.07$71.351,311,400——
2019-07-25$11.87$70.171,775,400——
2019-07-24$12.06$71.302,179,300——
2019-07-23$11.64$68.812,331,500——
2019-07-22$11.68$69.051,186,000——
2019-07-19$11.74$69.401,429,200——
2019-07-18$11.58$68.461,083,400——
2019-07-17$11.50$67.981,437,800——
2019-07-16$11.60$68.581,157,500——
2019-07-15$11.55$68.281,351,500——
2019-07-12$11.75$69.461,031,100——
2019-07-11$11.58$68.462,021,000——
2019-07-10$11.60$68.58964,700——
2019-07-09$11.71$69.23940,800——
2019-07-08$11.67$68.991,002,300——
2019-07-05$11.82$69.881,097,100——
2019-07-03$11.59$68.522,126,400——
2019-07-02$11.55$68.281,534,900——
2019-07-01$11.82$69.882,719,900——
2019-06-28$11.77$69.583,031,700——
2019-06-27$11.48$67.872,961,700——
2019-06-26$11.33$66.981,732,400——
2019-06-25$11.29$66.743,592,500——
2019-06-24$11.23$66.391,942,900——
2019-06-21$11.55$68.287,679,100——
2019-06-20$11.39$67.331,764,900——
2019-06-19$11.40$67.391,761,100——
2019-06-18$11.41$67.451,927,400——
2019-06-17$11.26$66.571,745,600——
2019-06-14$11.45$67.691,287,200——
2019-06-13$11.43$67.571,471,800——
2019-06-12$11.50$67.981,072,600——
2019-06-11$11.57$68.40910,900——
2019-06-10$11.47$67.811,611,900——
2019-06-07$11.44$67.632,298,800——
2019-06-06$11.48$67.871,677,200——
2019-06-05$11.39$67.331,334,100——
2019-06-04$11.48$67.871,722,400——
2019-06-03$11.03$65.212,633,200——
2019-05-31$11.00$65.031,665,700——
2019-05-30$11.22$66.331,387,400——
2019-05-29$11.57$67.692,021,900——
2019-05-28$11.56$67.632,755,300——
2019-05-24$11.66$68.221,767,300——
2019-05-23$11.39$66.641,631,000——
2019-05-22$11.58$67.751,895,700——
2019-05-21$11.65$68.161,485,700——
2019-05-20$11.52$67.401,029,000——
2019-05-17$11.46$67.054,165,600——
2019-05-16$11.52$67.401,459,100——
2019-05-15$11.38$66.582,269,800——
2019-05-14$11.57$67.695,784,900——
2019-05-13$11.47$67.102,601,300——
2019-05-10$11.99$70.151,706,000——
2019-05-09$11.98$70.091,274,800——
2019-05-08$12.00$70.201,258,500——
2019-05-07$12.18$71.261,407,000——
2019-05-06$12.32$72.081,513,000——
2019-05-03$12.36$72.312,503,700——
2019-05-02$12.15$71.081,547,900——
2019-05-01$12.03$70.382,423,400——
2019-04-30$12.13$70.972,292,000——
2019-04-29$12.21$71.431,847,400——
2019-04-26$12.01$70.261,614,000——
2019-04-25$11.91$69.681,731,500——
2019-04-24$11.97$70.032,549,600——
2019-04-23$11.99$70.154,705,000——
2019-04-22$11.11$65.001,679,300——
2019-04-18$11.27$65.931,342,600——
2019-04-17$11.46$67.051,173,900——
2019-04-16$11.47$67.101,298,400——
2019-04-15$11.26$65.881,055,300——
2019-04-12$11.52$67.401,539,100——
2019-04-11$11.35$66.402,002,700——
2019-04-10$11.19$65.471,299,800——
2019-04-09$11.07$64.761,355,500——
2019-04-08$11.34$66.341,392,800——
2019-04-05$11.34$66.341,971,800——
2019-04-04$11.29$66.051,991,000——
2019-04-03$11.03$64.532,179,000——
2019-04-02$10.94$64.001,924,100——
2019-04-01$10.96$64.122,131,300——
2019-03-29$10.60$62.012,597,600——
2019-03-28$10.74$62.832,138,800——
2019-03-27$10.63$62.192,978,700——
2019-03-26$10.55$61.723,709,700——
2019-03-25$10.29$60.205,563,400——
2019-03-22$10.43$61.024,336,700——
2019-03-21$11.08$64.825,969,100——
2019-03-20$11.21$65.582,521,100——
2019-03-19$11.64$68.101,391,600——
2019-03-18$12.01$70.261,383,400——
2019-03-15$11.85$69.334,896,300——
2019-03-14$11.85$69.331,807,600——
2019-03-13$11.73$68.632,575,600——
2019-03-12$11.71$68.511,906,700——
2019-03-11$11.71$68.512,470,200——
2019-03-08$11.59$67.811,722,300——
2019-03-07$11.62$67.982,666,800——
2019-03-06$11.88$69.502,591,900——
2019-03-05$12.12$70.912,299,000——
2019-03-04$12.17$71.201,860,900——
2019-03-01$12.28$71.141,694,100——
2019-02-28$12.24$70.911,235,900——
2019-02-27$12.26$71.031,712,300——
2019-02-26$12.13$70.271,963,100——
2019-02-25$12.28$71.143,193,200——
2019-02-22$12.33$71.431,679,800——
2019-02-21$12.35$71.552,483,800——
2019-02-20$12.46$72.181,970,400——
2019-02-19$12.35$71.551,098,700——
2019-02-15$12.25$70.974,564,400——
2019-02-14$12.02$69.632,140,100——
2019-02-13$12.10$70.101,924,800——
2019-02-12$11.99$69.462,540,800——
2019-02-11$11.97$69.342,189,200——
2019-02-08$11.87$68.771,826,200——
2019-02-07$11.97$69.343,377,600——
2019-02-06$11.73$67.951,193,300——
2019-02-05$11.69$67.721,441,500——
2019-02-04$11.76$68.131,511,700——
2019-02-01$11.70$67.782,311,600——
2019-01-31$11.65$67.493,048,400——
2019-01-30$11.81$68.423,303,000——
2019-01-29$11.73$67.953,152,100——
2019-01-28$11.74$68.012,829,600——
2019-01-25$11.56$66.971,829,300——
2019-01-24$11.44$66.272,548,500——
2019-01-23$11.57$67.032,534,600——
2019-01-22$11.45$66.335,045,700——
2019-01-18$11.44$66.273,669,100——
2019-01-17$11.35$65.752,976,600——
2019-01-16$11.27$65.292,658,700——
2019-01-15$11.03$63.901,898,000——
2019-01-14$10.95$63.443,367,900——
2019-01-11$10.84$62.802,733,200——
2019-01-10$10.66$61.762,471,100——
2019-01-09$10.71$62.053,228,400——
2019-01-08$10.62$61.523,090,400——
2019-01-07$10.56$61.183,655,000——
2019-01-04$10.34$59.902,997,100——
2019-01-03$9.95$57.643,365,200——
2019-01-02$9.92$57.473,060,600——