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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$13.77$98.901,349,800——
2023-12-28$13.87$99.621,103,700——
2023-12-27$13.95$100.201,358,900——
2023-12-26$13.92$99.981,421,900——
2023-12-22$13.68$98.261,415,700——
2023-12-21$13.62$97.831,997,000——
2023-12-20$13.59$97.611,990,100——
2023-12-19$13.78$98.981,523,700——
2023-12-18$13.56$97.391,542,000——
2023-12-15$13.61$97.754,568,000——
2023-12-14$13.79$99.053,098,500——
2023-12-13$13.34$95.812,726,200——
2023-12-12$12.75$91.581,403,500——
2023-12-11$12.85$92.301,094,800——
2023-12-08$12.86$92.371,718,500——
2023-12-07$12.70$91.221,752,000——
2023-12-06$12.53$90.002,350,800——
2023-12-05$12.39$88.991,889,200——
2023-12-04$12.64$90.791,724,700——
2023-12-01$12.49$88.852,025,500——
2023-11-30$11.99$85.291,844,200——
2023-11-29$11.95$85.011,931,500——
2023-11-28$11.68$83.091,335,700——
2023-11-27$11.70$83.231,170,100——
2023-11-24$11.77$83.73517,800——
2023-11-22$11.68$83.09991,900——
2023-11-21$11.65$82.871,428,500——
2023-11-20$11.88$84.511,746,500——
2023-11-17$11.96$85.081,604,400——
2023-11-16$11.79$83.871,749,600——
2023-11-15$11.96$85.081,937,700——
2023-11-14$11.78$83.802,088,900——
2023-11-13$11.14$79.241,381,100——
2023-11-10$11.18$79.531,118,900——
2023-11-09$11.08$78.822,507,700——
2023-11-08$11.23$79.881,032,500——
2023-11-07$11.37$80.881,062,300——
2023-11-06$11.48$81.661,286,200——
2023-11-03$11.54$82.092,073,900——
2023-11-02$11.20$79.671,584,400——
2023-11-01$10.72$76.261,748,300——
2023-10-31$10.69$76.041,438,200——
2023-10-30$10.63$75.621,673,000——
2023-10-27$10.47$74.481,911,200——
2023-10-26$10.76$76.542,223,300——
2023-10-25$10.41$74.052,504,400——
2023-10-24$10.54$74.981,527,400——
2023-10-23$10.61$75.472,301,000——
2023-10-20$10.69$76.042,866,200——
2023-10-19$11.04$78.533,265,600——
2023-10-18$11.03$78.463,540,000——
2023-10-17$11.28$80.242,628,200——
2023-10-16$11.05$78.601,599,500——
2023-10-13$10.76$76.542,129,400——
2023-10-12$10.97$78.043,844,500——
2023-10-11$10.97$78.042,435,800——
2023-10-10$10.92$77.682,541,200——
2023-10-09$10.84$77.113,399,200——
2023-10-06$10.92$77.682,425,900——
2023-10-05$10.92$77.682,656,800——
2023-10-04$10.63$75.622,565,800——
2023-10-03$10.47$74.482,225,200——
2023-10-02$10.60$75.402,055,800——
2023-09-29$10.79$76.752,451,600——
2023-09-28$10.64$75.692,274,000——
2023-09-27$10.45$74.341,691,800——
2023-09-26$10.55$75.051,772,300——
2023-09-25$10.71$76.191,979,300——
2023-09-22$10.57$75.191,951,900——
2023-09-21$10.68$75.972,437,300——
2023-09-20$10.92$77.682,505,900——
2023-09-19$11.06$78.681,531,500——
2023-09-18$11.10$78.961,573,100——
2023-09-15$11.28$80.246,014,500——
2023-09-14$11.29$80.311,990,900——
2023-09-13$11.22$79.811,745,200——
2023-09-12$11.26$80.102,217,600——
2023-09-11$11.09$78.891,589,900——
2023-09-08$11.16$79.391,480,200——
2023-09-07$11.07$78.753,255,000——
2023-09-06$11.32$80.522,061,100——
2023-09-05$11.49$81.731,834,200——
2023-09-01$11.77$83.731,730,800——
2023-08-31$11.63$81.881,287,700——
2023-08-30$11.61$81.741,078,200——
2023-08-29$11.75$82.721,096,100——
2023-08-28$11.61$81.742,149,400——
2023-08-25$11.44$80.541,161,100——
2023-08-24$11.54$81.241,023,900——
2023-08-23$11.52$81.101,576,200——
2023-08-22$11.40$80.261,973,700——
2023-08-21$11.68$82.231,396,000——
2023-08-18$11.76$82.794,067,000——
2023-08-17$11.69$82.301,110,400——
2023-08-16$11.68$82.231,611,400——
2023-08-15$11.79$83.002,091,000——
2023-08-14$12.13$85.401,293,600——
2023-08-11$12.28$86.451,591,400——
2023-08-10$12.26$86.312,144,200——
2023-08-09$12.37$87.091,718,600——
2023-08-08$12.58$88.562,333,400——
2023-08-07$12.86$90.541,862,800——
2023-08-04$12.86$90.541,470,400——
2023-08-03$12.80$90.111,444,500——
2023-08-02$12.68$89.271,992,100——
2023-08-01$12.73$89.622,544,900——
2023-07-31$12.79$90.041,860,700——
2023-07-28$12.79$90.041,944,900——
2023-07-27$12.62$88.852,345,500——
2023-07-26$12.91$90.892,916,400——
2023-07-25$12.55$88.352,531,300——
2023-07-24$12.56$88.423,499,300——
2023-07-21$12.50$88.003,370,900——
2023-07-20$12.55$88.353,190,700——
2023-07-19$12.69$89.343,196,900——
2023-07-18$12.40$87.302,223,500——
2023-07-17$12.08$85.041,189,400——
2023-07-14$11.91$83.851,941,900——
2023-07-13$12.24$86.172,050,900——
2023-07-12$12.00$84.481,472,000——
2023-07-11$11.87$83.571,715,900——
2023-07-10$11.80$83.071,636,100——
2023-07-07$11.71$82.443,471,600——
2023-07-06$11.36$79.982,104,000——
2023-07-05$11.53$81.171,330,600——
2023-07-03$11.64$81.951,040,800——
2023-06-30$11.44$80.542,250,200——
2023-06-29$11.52$81.101,594,800——
2023-06-28$11.21$78.921,177,400——
2023-06-27$11.29$79.481,518,600——
2023-06-26$11.14$78.431,283,100——
2023-06-23$11.06$77.862,465,900——
2023-06-22$11.24$79.131,677,400——
2023-06-21$11.50$80.961,782,100——
2023-06-20$11.61$81.741,813,900——
2023-06-16$11.70$82.374,104,000——
2023-06-15$11.89$83.711,913,900——
2023-06-14$11.83$83.281,953,700——
2023-06-13$12.11$85.262,107,500——
2023-06-12$11.89$83.711,896,900——
2023-06-09$11.92$83.922,467,600——
2023-06-08$12.07$84.971,671,200——
2023-06-07$12.14$85.472,395,400——
2023-06-06$11.80$83.072,607,600——
2023-06-05$11.41$80.332,063,100——
2023-06-02$11.66$82.092,060,300——
2023-06-01$11.11$78.221,555,500——
2023-05-31$10.99$76.533,211,900——
2023-05-30$11.43$79.591,739,600——
2023-05-26$11.35$79.031,457,200——
2023-05-25$11.23$78.202,302,000——
2023-05-24$11.22$78.132,121,900——
2023-05-23$11.25$78.342,548,200——
2023-05-22$11.33$78.891,709,300——
2023-05-19$11.18$77.852,482,300——
2023-05-18$11.27$78.481,989,600——
2023-05-17$11.20$77.993,532,400——
2023-05-16$10.57$73.602,272,500——
2023-05-15$10.60$73.812,300,700——
2023-05-12$10.46$72.842,044,400——
2023-05-11$10.49$73.043,771,800——
2023-05-10$10.58$73.672,337,200——
2023-05-09$10.56$73.532,143,800——
2023-05-08$10.57$73.601,851,700——
2023-05-05$10.85$75.554,029,400——
2023-05-04$10.38$72.283,888,200——
2023-05-03$10.74$74.793,776,100——
2023-05-02$10.86$75.623,054,900——
2023-05-01$11.26$78.412,574,500——
2023-04-28$11.48$79.942,570,400——
2023-04-27$11.49$80.013,879,000——
2023-04-26$11.20$77.991,978,400——
2023-04-25$11.17$77.782,840,600——
2023-04-24$11.51$80.152,849,400——
2023-04-21$11.46$79.803,406,600——
2023-04-20$11.82$82.314,019,000——
2023-04-19$11.63$80.983,070,300——
2023-04-18$11.40$79.382,299,600——
2023-04-17$11.59$80.703,088,800——
2023-04-14$11.25$78.342,259,900——
2023-04-13$11.52$80.222,319,700——
2023-04-12$11.37$79.172,237,200——
2023-04-11$11.43$79.593,061,500——
2023-04-10$11.45$79.731,972,300——
2023-04-06$11.32$78.821,877,500——
2023-04-05$11.27$78.482,216,200——
2023-04-04$11.29$78.612,820,200——
2023-04-03$11.41$79.451,593,600——
2023-03-31$11.60$80.772,386,700——
2023-03-30$11.50$80.081,394,100——
2023-03-29$11.67$81.261,703,900——
2023-03-28$11.55$80.431,528,800——
2023-03-27$11.60$80.772,457,300——
2023-03-24$11.54$80.362,600,700——
2023-03-23$11.26$78.413,505,000——
2023-03-22$11.64$81.052,779,100——
2023-03-21$12.32$85.792,883,700——
2023-03-20$11.71$81.543,618,100——
2023-03-17$11.58$80.637,382,400——
2023-03-16$12.37$86.144,412,300——
2023-03-15$12.05$83.915,014,000——
2023-03-14$12.48$86.906,928,500——
2023-03-13$12.47$86.839,550,700——
2023-03-10$12.78$88.994,764,800——
2023-03-09$12.90$89.832,775,400——
2023-03-08$13.57$94.492,072,300——
2023-03-07$13.76$95.811,854,700——
2023-03-06$14.10$98.182,929,800——
2023-03-03$14.20$98.881,464,700——
2023-03-02$14.03$97.691,318,700——
2023-03-01$14.34$99.021,621,200——
2023-02-28$14.27$98.532,345,700——
2023-02-27$14.29$98.671,381,100——
2023-02-24$14.25$98.401,585,700——
2023-02-23$14.18$97.911,095,000——
2023-02-22$14.12$97.501,591,400——
2023-02-21$14.21$98.121,582,100——
2023-02-17$14.55$100.471,443,000——
2023-02-16$14.49$100.051,439,100——
2023-02-15$14.65$101.161,332,100——
2023-02-14$14.48$99.981,477,000——
2023-02-13$14.54$100.401,479,000——
2023-02-10$14.39$99.362,055,400——
2023-02-09$14.37$99.221,481,700——
2023-02-08$14.52$100.261,691,900——
2023-02-07$14.65$101.162,027,300——
2023-02-06$14.48$99.983,514,000——
2023-02-03$14.47$99.913,122,100——
2023-02-02$14.33$98.953,854,800——
2023-02-01$14.42$99.573,451,400——
2023-01-31$14.27$98.535,465,300——
2023-01-30$13.82$95.432,527,600——
2023-01-27$13.75$94.941,697,600——
2023-01-26$13.65$94.252,423,100——
2023-01-25$13.52$93.363,216,700——
2023-01-24$13.57$93.704,363,900——
2023-01-23$13.11$90.523,322,100——
2023-01-20$12.93$89.282,027,400——
2023-01-19$12.70$87.692,208,000——
2023-01-18$12.74$87.972,499,400——
2023-01-17$13.16$90.871,798,400——
2023-01-13$13.41$92.601,905,500——
2023-01-12$13.39$92.461,667,200——
2023-01-11$13.23$91.351,892,500——
2023-01-10$13.28$91.701,471,000——
2023-01-09$13.22$91.281,328,600——
2023-01-06$13.39$92.461,719,600——
2023-01-05$13.05$90.112,454,100——
2023-01-04$13.06$90.181,994,700——
2023-01-03$13.02$89.901,948,400——