F.N.B. Stock Price History
NYSE: FNBFinanceMajor BanksUSD
17.06-0.22 (-1.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FNB price history at a glance
The price history for F.N.B. (FNB) on this page begins on September 1, 1986, when the stock closed at $9.35; it most recently closed at $17.06 on October 5, 2026. The highest price in this record is $35.48, reached on December 29, 2003; the latest close is 51.9% below that peak. Across the 39 complete calendar years in the table, FNB finished higher in 24 and lower in 15. Its best year was 1997 (+70.1%) and its worst was 2009 (-49.3%).
Over roughly 40 years the share price changed +82.4%, a 1.5% compound annual price return (excluding dividends). In the last 12 months alone, FNB has gained 7.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $35.48
- Date of high
- Dec 29, 2003
- Low since 1986
- $5.05
- Date of low
- Mar 16, 2020
- 52-week high
- $19.59
- 52-week low
- $14.46
- Last close
- $17.06
FNB returns
1 week
-2.23%
1 month
-6.21%
3 months
-9.40%
6 months
-3.56%
Year to date
-0.23%
1 year
+6.96%
3 years
+58.55%
5 years
+42.17%
FNB price return, excluding dividends.
FNB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.06 | -0.76% |
| 2025 | 17.19 | +17.18% |
| 2024 | 14.67 | +6.54% |
| 2023 | 13.77 | +5.52% |
| 2022 | 13.05 | +7.58% |
| 2021 | 12.13 | +27.68% |
| 2020 | 9.50 | -24.72% |
| 2019 | 12.62 | +22.05% |
| 2018 | 10.34 | -25.18% |
| 2017 | 13.82 | -13.79% |
| 2016 | 16.03 | +20.16% |
| 2015 | 13.34 | +1.68% |
| 2014 | 13.12 | +5.38% |
| 2013 | 12.45 | +8.64% |
| 2012 | 11.46 | +1.33% |
| 2011 | 11.31 | +15.17% |
| 2010 | 9.82 | +44.62% |
| 2009 | 6.79 | -49.29% |
| 2008 | 13.39 | -0.96% |
| 2007 | 13.52 | -26.00% |
| 2006 | 18.27 | +5.24% |
| 2005 | 17.36 | -14.73% |
| 2004 | 20.36 | +4.95% |
| 2003 | 19.40 | -26.96% |
| 2002 | 26.56 | +8.86% |
| 2001 | 24.40 | +34.50% |
| 2000 | 18.14 | -0.90% |
| 1999 | 18.31 | -17.30% |
| 1998 | 22.13 | -20.37% |
| 1997 | 27.80 | +70.05% |
| 1996 | 16.35 | +11.68% |
| 1995 | 14.64 | +44.17% |
| 1994 | 10.15 | +5.00% |
| 1993 | 9.67 | +40.74% |
| 1992 | 6.87 | +11.91% |
| 1991 | 6.14 | -4.55% |
| 1990 | 6.43 | -25.42% |
| 1989 | 8.62 | -6.35% |
| 1988 | 9.21 | -13.70% |
| 1987 | 10.67 | +21.67% |
| 1986* | 8.77 | -6.25% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
FNB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.20 | 17.26 | 17.04 | 17.06 | -1.27% | |
| 16.98 | 17.29 | 16.90 | 17.28 | +1.23% | |
| 17.14 | 17.14 | 16.93 | 17.07 | -1.22% | |
| 17.48 | 17.56 | 17.24 | 17.28 | -0.69% | |
| 17.51 | 17.55 | 17.27 | 17.40 | -0.29% | |
| 17.40 | 17.59 | 17.34 | 17.45 | +1.22% | |
| 17.07 | 17.28 | 16.79 | 17.24 | +0.17% | |
| 17.31 | 17.43 | 17.14 | 17.21 | -0.64% | |
| 17.43 | 17.54 | 17.22 | 17.32 | -0.63% | |
| 17.62 | 17.62 | 17.38 | 17.43 | -1.19% | |
| 17.49 | 17.69 | 17.49 | 17.64 | +1.15% | |
| 17.39 | 17.51 | 17.28 | 17.44 | +0.81% | |
| 17.58 | 17.72 | 17.29 | 17.30 | -1.82% | |
| 17.98 | 18.01 | 17.62 | 17.62 | -1.62% | |
| 18.05 | 18.07 | 17.89 | 17.91 | -0.11% | |
| 17.97 | 18.01 | 17.83 | 17.93 | -0.61% | |
| 18.12 | 18.18 | 17.83 | 18.04 | +0.84% | |
| 18.20 | 18.26 | 17.55 | 17.89 | -2.03% | |
| 18.32 | 18.42 | 18.19 | 18.26 | -0.27% | |
| 18.24 | 18.46 | 18.20 | 18.31 | 0.00% | |
| 18.47 | 18.50 | 18.09 | 18.31 | +0.27% | |
| 18.20 | 18.28 | 18.00 | 18.26 | +0.38% | |
| 18.20 | 18.39 | 18.12 | 18.19 | -0.71% | |
| 18.59 | 18.63 | 18.32 | 18.32 | -1.87% | |
| 18.40 | 18.72 | 18.38 | 18.67 | +1.08% | |
| 18.38 | 18.56 | 18.37 | 18.47 | +1.04% | |
| 18.00 | 18.41 | 17.96 | 18.28 | +2.29% | |
| 18.05 | 18.21 | 17.80 | 17.87 | -1.97% | |
| 18.40 | 18.40 | 18.18 | 18.23 | -0.98% | |
| 18.57 | 18.64 | 18.40 | 18.41 | -0.43% | |
| 18.34 | 18.54 | 18.20 | 18.49 | +0.16% | |
| 18.44 | 18.58 | 18.32 | 18.46 | +0.49% | |
| 18.55 | 18.55 | 18.36 | 18.37 | -0.60% | |
| 18.52 | 18.70 | 18.47 | 18.48 | -0.27% | |
| 18.68 | 18.75 | 18.44 | 18.53 | 0.00% | |
| 18.52 | 18.68 | 18.43 | 18.53 | -0.22% | |
| 19.28 | 19.28 | 18.57 | 18.57 | -3.38% | |
| 19.40 | 19.50 | 19.14 | 19.22 | -0.93% | |
| 19.40 | 19.56 | 19.34 | 19.40 | -0.41% | |
| 19.31 | 19.52 | 19.25 | 19.48 | +0.78% | |
| 19.41 | 19.48 | 19.31 | 19.33 | +0.31% | |
| 19.22 | 19.33 | 19.10 | 19.27 | +0.84% | |
| 19.00 | 19.17 | 18.88 | 19.11 | +0.84% | |
| 18.93 | 19.08 | 18.80 | 18.95 | -0.11% | |
| 18.91 | 19.03 | 18.79 | 18.97 | 0.00% | |
| 19.44 | 19.44 | 18.95 | 18.97 | -1.25% | |
| 19.46 | 19.47 | 19.17 | 19.21 | -0.88% | |
| 19.21 | 19.50 | 19.09 | 19.38 | +0.99% | |
| 18.86 | 19.23 | 18.86 | 19.19 | +1.53% | |
| 19.09 | 19.14 | 18.83 | 18.90 | -0.47% | |
| 19.15 | 19.15 | 18.94 | 18.99 | -0.05% | |
| 19.01 | 19.22 | 18.91 | 19.00 | -0.68% | |
| 18.91 | 19.15 | 18.89 | 19.13 | +1.54% | |
| 19.23 | 19.31 | 18.84 | 18.84 | -1.10% | |
| 18.92 | 19.12 | 18.81 | 19.05 | +0.95% | |
| 18.71 | 18.91 | 18.56 | 18.87 | +0.05% | |
| 19.11 | 19.11 | 18.86 | 18.86 | -1.20% | |
| 18.83 | 19.11 | 18.68 | 19.09 | +1.81% | |
| 18.91 | 19.11 | 18.51 | 18.75 | -2.14% | |
| 18.81 | 19.21 | 18.80 | 19.16 | -1.69% | |
| 19.09 | 19.59 | 19.05 | 19.49 | +2.15% | |
| 18.89 | 19.14 | 18.89 | 19.08 | +0.47% | |
| 18.95 | 19.18 | 18.86 | 18.99 | +0.32% | |
| 18.85 | 18.98 | 18.72 | 18.93 | +0.53% | |
| 18.82 | 18.87 | 18.67 | 18.83 | +0.70% | |
| 18.54 | 18.78 | 18.48 | 18.70 | +1.58% | |
| 18.78 | 18.78 | 18.29 | 18.41 | -2.44% | |
| 19.27 | 19.31 | 18.86 | 18.87 | -1.56% | |
| 18.98 | 19.25 | 18.96 | 19.17 | +0.74% | |
| 19.55 | 19.59 | 18.91 | 19.03 | -2.06% | |
| 19.10 | 19.51 | 19.03 | 19.43 | +1.83% | |
| 19.11 | 19.19 | 19.00 | 19.08 | -0.47% | |
| 19.12 | 19.25 | 19.04 | 19.17 | -0.36% | |
| 19.23 | 19.27 | 19.06 | 19.24 | +0.52% | |
| 19.02 | 19.32 | 18.98 | 19.14 | +0.84% | |
| 18.80 | 19.06 | 18.78 | 18.98 | +1.23% | |
| 18.37 | 18.83 | 18.30 | 18.75 | +2.12% | |
| 18.30 | 18.51 | 18.13 | 18.36 | +0.71% | |
| 18.33 | 18.41 | 18.13 | 18.23 | +0.72% | |
| 18.36 | 18.55 | 17.94 | 18.10 | -1.52% | |
| 18.47 | 18.57 | 18.29 | 18.38 | +0.49% | |
| 18.80 | 18.83 | 18.26 | 18.29 | -1.88% | |
| 18.47 | 18.68 | 18.40 | 18.64 | +1.91% | |
| 18.18 | 18.35 | 18.03 | 18.29 | +0.99% | |
| 18.05 | 18.35 | 18.01 | 18.11 | +0.39% | |
| 17.83 | 18.33 | 17.80 | 18.04 | +1.86% | |
| 17.71 | 17.86 | 17.65 | 17.71 | +0.11% | |
| 17.68 | 17.80 | 17.55 | 17.69 | +0.28% | |
| 17.38 | 17.67 | 17.29 | 17.64 | +3.34% | |
| 17.26 | 17.31 | 17.06 | 17.07 | -1.78% | |
| 17.07 | 17.48 | 17.00 | 17.38 | +1.64% | |
| 17.11 | 17.31 | 17.04 | 17.10 | -2.17% | |
| 17.52 | 17.58 | 17.40 | 17.48 | -0.46% | |
| 17.49 | 17.64 | 17.30 | 17.56 | +0.06% | |
| 17.64 | 17.75 | 17.49 | 17.55 | -0.45% | |
| 17.63 | 17.76 | 17.43 | 17.63 | +0.57% | |
| 17.52 | 17.61 | 17.46 | 17.53 | +0.29% | |
| 17.42 | 17.55 | 17.31 | 17.48 | -0.34% | |
| 17.21 | 17.66 | 17.09 | 17.54 | +2.39% | |
| 17.22 | 17.29 | 17.00 | 17.13 | -0.70% | |
| 17.18 | 17.37 | 17.14 | 17.25 | +1.05% | |
| 17.36 | 17.38 | 16.99 | 17.07 | -1.61% | |
| 17.42 | 17.53 | 17.28 | 17.35 | +0.64% | |
| 17.50 | 17.52 | 17.19 | 17.24 | -1.88% | |
| 17.56 | 17.67 | 17.20 | 17.57 | +0.11% | |
| 17.96 | 18.06 | 17.51 | 17.55 | -1.96% | |
| 17.96 | 18.04 | 17.86 | 17.90 | -0.11% | |
| 18.22 | 18.26 | 17.85 | 17.92 | -1.48% | |
| 18.08 | 18.34 | 18.08 | 18.19 | +1.62% | |
| 17.65 | 18.06 | 17.61 | 17.90 | +1.76% | |
| 17.56 | 17.81 | 17.50 | 17.59 | -0.40% | |
| 17.85 | 17.88 | 17.61 | 17.66 | -1.06% | |
| 17.45 | 17.95 | 17.41 | 17.85 | +1.83% | |
| 17.70 | 17.81 | 17.47 | 17.53 | -1.18% | |
| 17.89 | 17.93 | 17.72 | 17.74 | +0.17% | |
| 17.54 | 17.82 | 17.53 | 17.71 | +1.08% | |
| 17.82 | 17.91 | 17.45 | 17.52 | -1.74% | |
| 17.68 | 17.84 | 17.57 | 17.83 | +1.02% | |
| 17.72 | 17.83 | 17.52 | 17.65 | +0.06% | |
| 17.83 | 18.00 | 17.52 | 17.64 | -1.07% | |
| 17.80 | 18.09 | 17.70 | 17.83 | -0.61% | |
| 17.50 | 18.22 | 17.45 | 17.94 | +3.10% | |
| 17.82 | 18.00 | 17.38 | 17.40 | -2.74% | |
| 18.16 | 18.16 | 17.75 | 17.89 | +0.90% | |
| 17.76 | 17.88 | 17.62 | 17.73 | -0.39% | |
| 17.58 | 17.82 | 17.52 | 17.80 | +0.62% | |
| 17.91 | 17.99 | 17.65 | 17.69 | -1.39% | |
| 17.57 | 18.01 | 17.55 | 17.94 | +1.70% | |
| 17.56 | 17.79 | 17.53 | 17.64 | +3.46% | |
| 16.98 | 17.14 | 16.95 | 17.05 | -0.18% | |
| 16.85 | 17.11 | 16.71 | 17.08 | +1.30% | |
| 16.62 | 16.91 | 16.45 | 16.86 | -0.24% | |
| 16.90 | 17.04 | 16.82 | 16.90 | +1.08% | |
| 16.47 | 16.83 | 16.38 | 16.72 | +3.40% | |
| 16.30 | 16.37 | 16.11 | 16.17 | -0.06% | |
| 16.42 | 16.46 | 16.14 | 16.18 | -2.18% | |
| 16.37 | 16.58 | 16.31 | 16.54 | +0.30% | |
| 16.61 | 16.69 | 16.31 | 16.49 | +0.18% | |
| 16.13 | 16.68 | 15.99 | 16.46 | +0.98% | |
| 16.49 | 16.57 | 16.18 | 16.30 | +1.81% | |
| 16.04 | 16.09 | 15.81 | 16.01 | 0.00% | |
| 15.78 | 16.11 | 15.62 | 16.01 | +1.14% | |
| 16.06 | 16.13 | 15.82 | 15.83 | -1.74% | |
| 16.24 | 16.25 | 15.95 | 16.11 | +0.50% | |
| 16.06 | 16.16 | 15.98 | 16.03 | +1.20% | |
| 16.19 | 16.26 | 15.81 | 15.84 | -1.43% | |
| 15.90 | 16.10 | 15.80 | 16.07 | -0.92% | |
| 16.26 | 16.32 | 16.05 | 16.22 | -0.55% | |
| 16.41 | 16.71 | 16.22 | 16.31 | -0.61% | |
| 16.17 | 16.51 | 15.77 | 16.41 | +0.18% | |
| 16.34 | 16.49 | 16.01 | 16.38 | -3.08% | |
| 16.87 | 17.01 | 16.68 | 16.90 | -0.94% | |
| 17.15 | 17.20 | 16.91 | 17.06 | +0.18% | |
| 16.75 | 17.20 | 16.64 | 17.03 | -1.16% | |
| 16.55 | 17.32 | 16.44 | 17.23 | +1.41% | |
| 17.57 | 17.74 | 16.74 | 16.99 | -5.66% | |
| 17.89 | 18.19 | 17.76 | 18.01 | +0.95% | |
| 17.70 | 17.90 | 17.55 | 17.84 | +1.77% | |
| 17.36 | 17.64 | 17.23 | 17.53 | +0.52% | |
| 18.32 | 18.38 | 17.29 | 17.44 | -4.86% | |
| 18.14 | 18.36 | 17.89 | 18.33 | +1.05% | |
| 18.00 | 18.17 | 17.90 | 18.14 | -0.06% | |
| 18.24 | 18.52 | 18.09 | 18.15 | -0.17% | |
| 18.20 | 18.42 | 18.01 | 18.18 | +0.61% | |
| 17.74 | 18.19 | 17.62 | 18.07 | +0.95% | |
| 18.60 | 18.65 | 17.74 | 17.90 | -2.93% | |
| 18.90 | 18.99 | 18.34 | 18.44 | -1.34% | |
| 18.89 | 19.04 | 18.54 | 18.69 | -1.22% | |
| 18.78 | 19.14 | 18.78 | 18.92 | +0.11% | |
| 18.80 | 19.04 | 18.73 | 18.90 | +1.67% | |
| 18.52 | 18.74 | 18.35 | 18.59 | 0.00% | |
| 18.40 | 18.78 | 18.35 | 18.59 | +1.64% | |
| 17.89 | 18.31 | 17.84 | 18.29 | +2.52% | |
| 17.50 | 17.94 | 17.40 | 17.84 | +1.65% | |
| 17.44 | 17.68 | 17.39 | 17.55 | -0.28% | |
| 17.36 | 17.60 | 17.26 | 17.60 | +2.15% | |
| 17.40 | 17.51 | 17.21 | 17.23 | -1.15% | |
| 17.45 | 17.49 | 17.29 | 17.43 | +0.29% | |
| 17.16 | 17.43 | 17.11 | 17.38 | +1.58% | |
| 17.90 | 17.91 | 17.09 | 17.11 | -4.94% | |
| 17.82 | 18.30 | 17.71 | 18.00 | +1.29% | |
| 17.35 | 17.99 | 17.25 | 17.77 | +2.90% | |
| 17.08 | 17.44 | 17.03 | 17.27 | -0.52% | |
| 17.46 | 17.55 | 17.29 | 17.36 | -0.63% | |
| 17.21 | 17.59 | 17.21 | 17.47 | +1.57% | |
| 16.95 | 17.25 | 16.86 | 17.20 | +0.58% | |
| 17.36 | 17.36 | 17.05 | 17.10 | -0.58% | |
| 17.35 | 17.49 | 17.12 | 17.20 | -2.05% | |
| 17.69 | 17.80 | 17.53 | 17.56 | -0.28% | |
| 17.56 | 17.90 | 17.54 | 17.61 | -0.11% | |
| 17.67 | 17.75 | 17.45 | 17.63 | -0.40% | |
| 17.32 | 17.76 | 17.27 | 17.70 | +1.78% | |
| 17.19 | 17.71 | 17.17 | 17.39 | +1.16% | |
| 17.15 | 17.31 | 16.94 | 17.19 | +0.53% | |
| 17.36 | 17.36 | 17.07 | 17.10 | -1.27% | |
| 17.45 | 17.45 | 17.27 | 17.32 | -0.46% | |
| 17.60 | 17.61 | 17.38 | 17.40 | -0.91% | |
| 17.60 | 17.66 | 17.48 | 17.56 | -0.28% | |
| 17.64 | 17.67 | 17.54 | 17.61 | +0.17% | |
| 17.82 | 17.89 | 17.58 | 17.58 | -1.46% | |
| 17.71 | 17.93 | 17.71 | 17.84 | +0.45% | |
| 17.63 | 17.76 | 17.57 | 17.76 | +0.91% | |
| 17.70 | 17.80 | 17.51 | 17.60 | +0.11% | |
| 17.52 | 17.83 | 17.48 | 17.58 | +0.63% | |
| 17.53 | 17.54 | 17.31 | 17.47 | -0.11% | |
| 17.66 | 17.73 | 17.44 | 17.49 | -0.17% | |
| 17.73 | 17.73 | 17.43 | 17.52 | -0.74% | |
| 17.40 | 17.75 | 17.39 | 17.65 | +0.46% | |
| 16.98 | 17.69 | 16.95 | 17.57 | +3.66% | |
| 17.00 | 17.23 | 16.93 | 16.95 | -0.35% | |
| 16.95 | 17.08 | 16.89 | 17.01 | +0.59% | |
| 16.92 | 17.01 | 16.87 | 16.91 | -0.18% | |
| 16.88 | 17.05 | 16.85 | 16.94 | +0.12% | |
| 16.68 | 16.98 | 16.65 | 16.92 | +1.81% | |
| 16.79 | 16.83 | 16.60 | 16.62 | -0.42% | |
| 16.42 | 16.79 | 16.34 | 16.69 | +0.30% | |
| 16.65 | 16.78 | 16.55 | 16.64 | -0.12% | |
| 16.66 | 16.85 | 16.59 | 16.66 | -0.24% | |
| 16.30 | 16.84 | 16.27 | 16.70 | +2.90% | |
| 16.04 | 16.28 | 15.93 | 16.23 | +1.18% | |
| 15.67 | 16.26 | 15.65 | 16.04 | +2.95% | |
| 15.88 | 16.09 | 15.53 | 15.58 | -0.76% | |
| 15.45 | 15.73 | 15.40 | 15.70 | +1.82% | |
| 15.24 | 15.63 | 15.21 | 15.42 | +0.26% | |
| 15.85 | 15.90 | 15.30 | 15.38 | -3.09% | |
| 15.77 | 15.95 | 15.65 | 15.87 | +0.13% | |
| 16.16 | 16.26 | 15.85 | 15.85 | -2.22% | |
| 16.13 | 16.42 | 16.10 | 16.21 | +0.81% | |
| 16.25 | 16.28 | 16.07 | 16.08 | -0.68% | |
| 16.12 | 16.34 | 16.07 | 16.19 | +0.68% | |
| 15.75 | 16.10 | 15.62 | 16.08 | +1.97% | |
| 15.85 | 16.00 | 15.66 | 15.77 | -0.57% | |
| 15.68 | 16.02 | 15.61 | 15.86 | +1.15% | |
| 15.54 | 15.72 | 15.39 | 15.68 | -0.32% | |
| 15.64 | 15.73 | 15.41 | 15.73 | +0.06% | |
| 15.54 | 15.72 | 15.37 | 15.72 | +0.77% | |
| 15.45 | 15.78 | 15.42 | 15.60 | +0.71% | |
| 15.50 | 15.85 | 15.38 | 15.49 | -0.90% | |
| 15.71 | 15.77 | 15.52 | 15.63 | -0.51% | |
| 15.66 | 15.76 | 15.56 | 15.71 | +0.83% | |
| 15.56 | 15.71 | 15.43 | 15.58 | +1.63% | |
| 15.35 | 15.49 | 15.20 | 15.33 | +0.13% | |
| 15.53 | 15.54 | 15.25 | 15.31 | -1.16% | |
| 15.47 | 15.58 | 15.33 | 15.49 | 0.00% | |
| 15.37 | 15.58 | 15.19 | 15.49 | +2.65% | |
| 14.97 | 15.16 | 14.55 | 15.09 | +3.00% | |
| 15.61 | 15.65 | 14.46 | 14.65 | -7.22% | |
| 16.37 | 16.37 | 15.74 | 15.79 | -2.05% | |
| 15.52 | 16.23 | 15.51 | 16.12 | +3.20% | |
| 15.52 | 15.70 | 15.40 | 15.62 | +2.36% | |
| 15.99 | 16.15 | 15.25 | 15.26 | -4.33% | |
| 16.15 | 16.21 | 15.89 | 15.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FNB chart for longer ranges.