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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.50$60.711,096,600——
2020-12-30$9.46$60.461,331,900——
2020-12-29$9.32$59.561,418,400——
2020-12-28$9.54$60.971,189,800——
2020-12-24$9.41$60.141,011,600——
2020-12-23$9.47$60.521,351,800——
2020-12-22$9.21$58.861,723,100——
2020-12-21$9.30$59.432,173,200——
2020-12-18$9.31$59.505,535,600——
2020-12-17$9.40$60.071,756,000——
2020-12-16$9.53$60.901,872,700——
2020-12-15$9.63$61.542,380,300——
2020-12-14$9.48$60.582,192,200——
2020-12-11$9.48$60.581,631,000——
2020-12-10$9.56$61.102,669,700——
2020-12-09$9.55$61.032,190,800——
2020-12-08$9.47$60.522,144,900——
2020-12-07$9.55$61.032,271,600——
2020-12-04$9.55$61.032,356,500——
2020-12-03$9.24$59.052,246,300——
2020-12-02$9.17$58.603,176,200——
2020-12-01$8.97$56.562,871,000——
2020-11-30$8.83$55.683,202,400——
2020-11-27$9.21$58.071,182,100——
2020-11-25$9.31$58.702,399,700——
2020-11-24$9.53$60.091,943,400——
2020-11-23$9.04$57.002,598,100——
2020-11-20$8.80$55.491,431,300——
2020-11-19$8.87$55.931,691,100——
2020-11-18$8.78$55.361,798,400——
2020-11-17$8.91$56.181,758,400——
2020-11-16$9.01$56.812,226,900——
2020-11-13$8.58$54.102,216,300——
2020-11-12$8.45$53.282,191,600——
2020-11-11$8.57$54.042,078,500——
2020-11-10$8.78$55.362,169,300——
2020-11-09$8.68$54.733,982,700——
2020-11-06$7.50$47.292,043,100——
2020-11-05$7.72$48.683,502,200——
2020-11-04$7.22$45.523,740,500——
2020-11-03$8.01$50.512,105,900——
2020-11-02$7.78$49.052,085,700——
2020-10-30$7.56$47.672,364,400——
2020-10-29$7.32$46.152,913,900——
2020-10-28$7.22$45.523,016,200——
2020-10-27$7.34$46.282,455,900——
2020-10-26$7.76$48.932,596,700——
2020-10-23$7.85$49.502,613,900——
2020-10-22$7.89$49.753,972,400——
2020-10-21$7.53$47.482,347,400——
2020-10-20$7.53$47.482,246,800——
2020-10-19$7.40$46.663,610,100——
2020-10-16$7.50$47.292,377,300——
2020-10-15$7.42$46.782,981,200——
2020-10-14$7.30$46.031,260,700——
2020-10-13$7.42$46.782,466,300——
2020-10-12$7.72$48.681,811,900——
2020-10-09$7.51$47.352,199,800——
2020-10-08$7.62$48.051,969,500——
2020-10-07$7.50$47.292,893,300——
2020-10-06$7.25$45.713,394,100——
2020-10-05$7.19$45.334,202,800——
2020-10-02$6.98$44.012,504,900——
2020-10-01$6.71$42.312,425,900——
2020-09-30$6.78$42.752,995,400——
2020-09-29$6.73$42.432,837,900——
2020-09-28$6.84$43.132,232,800——
2020-09-25$6.50$40.982,076,500——
2020-09-24$6.50$40.982,227,700——
2020-09-23$6.45$40.673,190,100——
2020-09-22$6.61$41.683,077,400——
2020-09-21$6.67$42.064,109,500——
2020-09-18$7.09$44.705,536,700——
2020-09-17$7.26$45.782,072,600——
2020-09-16$7.24$45.652,512,400——
2020-09-15$7.12$44.892,980,300——
2020-09-14$7.27$45.842,514,600——
2020-09-11$7.04$44.392,351,800——
2020-09-10$6.99$44.072,554,800——
2020-09-09$7.15$45.083,446,900——
2020-09-08$7.23$45.594,094,800——
2020-09-04$7.68$48.422,591,600——
2020-09-03$7.49$47.232,600,800——
2020-09-02$7.55$46.852,780,400——
2020-09-01$7.48$46.412,573,500——
2020-08-31$7.50$46.541,774,000——
2020-08-28$7.64$47.411,282,200——
2020-08-27$7.66$47.531,503,500——
2020-08-26$7.52$46.661,508,800——
2020-08-25$7.64$47.411,481,500——
2020-08-24$7.64$47.412,034,000——
2020-08-21$7.35$45.612,193,400——
2020-08-20$7.34$45.542,231,400——
2020-08-19$7.63$47.341,802,700——
2020-08-18$7.55$46.851,800,900——
2020-08-17$7.86$48.771,935,900——
2020-08-14$7.98$49.521,746,200——
2020-08-13$7.91$49.081,272,300——
2020-08-12$8.09$50.201,776,600——
2020-08-11$8.19$50.822,240,300——
2020-08-10$8.02$49.761,652,800——
2020-08-07$7.87$48.832,243,400——
2020-08-06$7.46$46.291,132,800——
2020-08-05$7.51$46.602,022,900——
2020-08-04$7.35$45.611,334,600——
2020-08-03$7.39$45.861,395,000——
2020-07-31$7.41$45.981,961,400——
2020-07-30$7.50$46.542,099,200——
2020-07-29$7.73$47.962,276,300——
2020-07-28$7.42$46.041,361,200——
2020-07-27$7.53$46.721,985,900——
2020-07-24$7.67$47.591,369,100——
2020-07-23$7.72$47.902,265,000——
2020-07-22$7.53$46.722,220,300——
2020-07-21$7.64$47.413,061,900——
2020-07-20$7.26$45.052,391,400——
2020-07-17$7.48$46.414,818,900——
2020-07-16$7.55$46.852,317,300——
2020-07-15$7.55$46.852,417,800——
2020-07-14$7.05$43.752,497,200——
2020-07-13$7.14$44.302,351,200——
2020-07-10$7.02$43.562,388,800——
2020-07-09$6.64$41.204,390,000——
2020-07-08$6.90$42.813,484,900——
2020-07-07$6.90$42.812,172,500——
2020-07-06$7.16$44.433,066,100——
2020-07-02$7.05$43.754,803,500——
2020-07-01$7.09$43.992,269,200——
2020-06-30$7.50$46.542,087,900——
2020-06-29$7.32$45.422,915,200——
2020-06-26$6.92$42.944,741,300——
2020-06-25$7.40$45.921,695,500——
2020-06-24$7.09$43.992,546,500——
2020-06-23$7.46$46.291,936,100——
2020-06-22$7.58$47.031,881,200——
2020-06-19$7.62$47.286,628,600——
2020-06-18$7.72$47.902,285,100——
2020-06-17$7.66$47.531,994,400——
2020-06-16$8.08$50.142,254,700——
2020-06-15$7.72$47.903,491,400——
2020-06-12$7.68$47.652,470,200——
2020-06-11$7.41$45.982,210,600——
2020-06-10$8.27$51.322,972,400——
2020-06-09$9.09$56.402,613,900——
2020-06-08$9.51$59.013,317,500——
2020-06-05$9.06$56.223,254,600——
2020-06-04$8.40$52.123,308,200——
2020-06-03$8.10$50.262,763,300——
2020-06-02$7.55$46.851,906,400——
2020-06-01$7.57$46.972,185,000——
2020-05-29$7.41$45.982,002,200——
2020-05-28$7.76$47.412,349,100——
2020-05-27$8.06$49.242,605,900——
2020-05-26$7.57$46.252,157,300——
2020-05-22$7.02$42.891,686,800——
2020-05-21$7.16$43.742,567,600——
2020-05-20$7.12$43.502,681,900——
2020-05-19$6.68$40.812,299,800——
2020-05-18$7.13$43.562,872,100——
2020-05-15$6.33$38.673,082,300——
2020-05-14$6.45$39.403,682,200——
2020-05-13$6.26$38.246,935,400——
2020-05-12$6.78$41.423,551,600——
2020-05-11$7.25$44.293,171,900——
2020-05-08$7.72$47.161,343,400——
2020-05-07$7.26$44.351,343,400——
2020-05-06$7.14$43.621,602,500——
2020-05-05$7.51$45.881,703,600——
2020-05-04$7.68$46.921,720,800——
2020-05-01$7.72$47.161,807,900——
2020-04-30$8.09$49.422,125,800——
2020-04-29$8.54$52.172,495,100——
2020-04-28$7.94$48.512,525,100——
2020-04-27$7.72$47.162,210,900——
2020-04-24$7.20$43.992,521,200——
2020-04-23$7.17$43.802,108,000——
2020-04-22$7.08$43.252,084,900——
2020-04-21$7.21$44.052,101,800——
2020-04-20$7.53$46.002,307,100——
2020-04-17$7.66$46.802,207,500——
2020-04-16$7.16$43.742,903,800——
2020-04-15$7.27$44.412,134,200——
2020-04-14$7.79$47.592,853,100——
2020-04-13$8.00$48.871,825,800——
2020-04-09$8.36$51.072,333,100——
2020-04-08$7.76$47.411,750,300——
2020-04-07$7.30$44.603,231,500——
2020-04-06$7.13$43.561,965,200——
2020-04-03$6.75$41.242,686,500——
2020-04-02$7.06$43.132,318,200——
2020-04-01$6.84$41.792,550,700——
2020-03-31$7.37$45.023,052,500——
2020-03-30$7.33$44.782,063,300——
2020-03-27$7.36$44.962,780,800——
2020-03-26$7.51$45.884,165,700——
2020-03-25$6.72$41.053,987,900——
2020-03-24$6.78$41.422,668,900——
2020-03-23$5.88$35.922,915,200——
2020-03-20$6.78$41.425,547,800——
2020-03-19$7.08$43.254,690,800——
2020-03-18$5.60$34.215,994,700——
2020-03-17$7.10$43.374,645,300——
2020-03-16$7.18$43.863,154,300——
2020-03-13$8.57$52.352,958,200——
2020-03-12$7.56$46.183,267,100——
2020-03-11$8.39$51.264,686,400——
2020-03-10$8.88$54.253,393,400——
2020-03-09$8.17$49.913,238,800——
2020-03-06$9.62$58.773,161,900——
2020-03-05$9.92$60.603,249,800——
2020-03-04$10.21$62.372,929,100——
2020-03-03$10.14$61.213,302,300——
2020-03-02$10.64$64.233,455,900——
2020-02-28$10.09$60.915,322,500——
2020-02-27$10.43$62.962,906,000——
2020-02-26$10.78$65.082,658,300——
2020-02-25$11.01$66.463,930,400——
2020-02-24$11.37$68.641,678,600——
2020-02-21$11.82$71.351,788,200——
2020-02-20$11.90$71.841,822,100——
2020-02-19$11.70$70.63918,100——
2020-02-18$11.65$70.331,107,100——
2020-02-14$11.87$71.661,228,000——
2020-02-13$12.04$72.68989,100——
2020-02-12$12.01$72.50962,200——
2020-02-11$12.00$72.441,509,200——
2020-02-10$11.94$72.082,343,000——
2020-02-07$11.86$71.601,553,200——
2020-02-06$12.00$72.442,048,000——
2020-02-05$12.23$73.832,039,400——
2020-02-04$11.97$72.261,388,400——
2020-02-03$11.90$71.842,459,700——
2020-01-31$11.67$70.451,908,000——
2020-01-30$11.92$71.961,398,600——
2020-01-29$11.82$71.351,380,300——
2020-01-28$11.98$72.321,215,200——
2020-01-27$11.90$71.841,843,700——
2020-01-24$12.10$73.052,044,400——
2020-01-23$12.38$74.742,324,600——
2020-01-22$12.52$75.581,833,200——
2020-01-21$12.35$74.552,237,800——
2020-01-17$12.76$77.033,447,300——
2020-01-16$12.66$76.431,699,600——
2020-01-15$12.47$75.282,794,800——
2020-01-14$12.54$75.701,809,000——
2020-01-13$12.46$75.222,028,600——
2020-01-10$12.33$74.431,204,100——
2020-01-09$12.45$75.161,029,100——
2020-01-08$12.44$75.101,091,100——
2020-01-07$12.40$74.861,390,300——
2020-01-06$12.46$75.221,783,500——
2020-01-03$12.62$76.181,403,600——
2020-01-02$12.75$76.973,110,500——