FNB Corporation (FNB)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 5.1510989011 | 14.56 | 15.46 | 14.27 | 3976669 | 14.65392161 | CS |
| 4 | 2.26 | 17.3180076628 | 13.05 | 15.53 | 13.01 | 3017015 | 14.34512181 | CS |
| 12 | 1.61 | 11.7518248175 | 13.7 | 15.53 | 12.595 | 2180900 | 13.89098871 | CS |
| 26 | 1.72 | 12.6563649742 | 13.59 | 15.53 | 12.49 | 2212157 | 13.62706626 | CS |
| 52 | 2.72 | 21.6044479746 | 12.59 | 15.53 | 10.24 | 2092715 | 12.82581716 | CS |
| 156 | 3.88 | 33.9457567804 | 11.43 | 15.53 | 10.09 | 2350644 | 12.48701578 | CS |
| 260 | 3.25 | 26.9485903814 | 12.06 | 15.53 | 5.05 | 2310951 | 11.47195922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 14.89 | -0.14 | -0.93 | 14.98 | 15.235 | 14.845 | 3546159 |
| 1721774400 | 15.03 | 0.22 | 1.49 | 14.68 | 15.11 | 14.65 | 3725842 |
| 1721688000 | 14.81 | 0.23 | 1.58 | 14.53 | 14.9 | 14.365 | 2502225 |
| 1721428800 | 14.58 | 0.22 | 1.53 | 14.32 | 14.64 | 14.24 | 3651716 |
| 1721342400 | 14.36 | -0.89 | -5.84 | 14.56 | 14.91 | 14.34 | 7623026 |
| 1721256000 | 15.25 | -0.11 | -0.72 | 15.17 | 15.53 | 15.17 | 5586717 |
| 1721169600 | 15.36 | 0.61 | 4.14 | 14.86 | 15.38 | 14.815 | 3124493 |
| 1721083200 | 14.75 | 0.32 | 2.22 | 14.64 | 14.905 | 14.57 | 2481933 |
| 1720824000 | 14.43 | 0.02 | 0.14 | 14.49 | 14.505 | 14.34 | 2710015 |
| 1720737600 | 14.41 | 0.41 | 2.93 | 14.05 | 14.515 | 14.05 | 2796766 |
| 1720651200 | 14 | 0.34 | 2.49 | 13.65 | 14.01 | 13.63 | 2499328 |
| 1720564800 | 13.66 | 0.25 | 1.86 | 13.4 | 13.705 | 13.32 | 1637469 |
| 1720478400 | 13.41 | 0 | 0.00 | 13.52 | 13.63 | 13.39 | 1800190 |
| 1720219200 | 13.41 | -0.16 | -1.18 | 13.58 | 13.6 | 13.385 | 4383015 |
| 1720040640 | 13.57 | -0.24 | -1.74 | 13.89 | 13.89 | 13.57 | 1288671 |
| 1719960000 | 13.81 | 0.15 | 1.10 | 13.65 | 13.86 | 13.61 | 1345715 |
| 1719873600 | 13.66 | 0.41 | 3.09 | 13.68 | 13.86 | 13.62 | 2132057 |
| 1719614400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1719528000 | 13.25 | 0.16 | 1.22 | 13.05 | 13.25 | 13.01 | 2277934 |
| 1719441600 | 13.09 | 0.06 | 0.46 | 13.01 | 13.12 | 12.89 | 2182231 |
| 1719355200 | 13.03 | -0.27 | -2.03 | 13.23 | 13.32 | 13.03 | 2280840 |
| 1719268800 | 13.3 | 0.27 | 2.07 | 13.11 | 13.44 | 13.02 | 1796369 |
| 1719009600 | 13.03 | 0.04 | 0.31 | 12.9 | 13.06 | 12.84 | 3861697 |
| 1718923200 | 12.99 | 0.01 | 0.08 | 12.94 | 13.11 | 12.89 | 1538344 |
| 1718750400 | 12.98 | 0.05 | 0.39 | 12.86 | 13.1 | 12.86 | 1329982 |
| 1718664000 | 12.93 | 0.21 | 1.65 | 12.72 | 12.93 | 12.595 | 1581049 |
| 1718404800 | 12.72 | -0.07 | -0.55 | 12.64 | 12.74 | 12.61 | 1453506 |
| 1718318400 | 12.79 | -0.19 | -1.46 | 12.94 | 12.95 | 12.735 | 1358922 |
| 1718232000 | 12.98 | 0.21 | 1.64 | 13.04 | 13.26 | 12.87 | 2234401 |
| 1718145600 | 12.77 | -0.17 | -1.31 | 12.81 | 12.87 | 12.72 | 2207230 |
| 1718059200 | 12.94 | -0.24 | -1.82 | 13 | 13.08 | 12.89 | 2005570 |
| 1717800000 | 13.18 | -0.12 | -0.90 | 13.16 | 13.3 | 13.16 | 1672553 |
| 1717713600 | 13.3 | -0.08 | -0.60 | 13.29 | 13.36 | 13.21 | 1676107 |
| 1717627200 | 13.38 | 0.02 | 0.15 | 13.5 | 13.5 | 13.3044 | 1481220 |
| 1717540800 | 13.36 | -0.12 | -0.89 | 13.4 | 13.45 | 13.28 | 1718125 |
| 1717454400 | 13.48 | -0.29 | -2.11 | 13.9 | 13.9 | 13.385 | 1465750 |
| 1717195200 | 13.77 | 0.14 | 1.03 | 13.7 | 13.8 | 13.64 | 2696291 |
| 1717108800 | 13.63 | 0.2 | 1.49 | 13.61 | 13.68 | 13.48 | 1353739 |
| 1717022400 | 13.43 | -0.24 | -1.76 | 13.44 | 13.5 | 13.32 | 1136257 |
| 1716936000 | 13.67 | -0.12 | -0.87 | 13.83 | 13.89 | 13.66 | 1039012 |
| 1716590400 | 13.79 | 0.1 | 0.73 | 13.76 | 13.81 | 13.685 | 829895 |
| 1716504000 | 13.69 | -0.34 | -2.42 | 14.06 | 14.06 | 13.61 | 1450517 |
| 1716417600 | 14.03 | -0.09 | -0.64 | 14.1 | 14.175 | 13.965 | 1783551 |
| 1716331200 | 14.12 | 0.12 | 0.86 | 13.98 | 14.2 | 13.9117 | 2216884 |
| 1716244800 | 14 | -0.15 | -1.06 | 14.15 | 14.22 | 13.99 | 1616141 |
| 1715985600 | 14.15 | 0.1 | 0.71 | 14.07 | 14.16 | 14.03 | 1452173 |
| 1715899200 | 14.05 | -0.14 | -0.99 | 14.19 | 14.2 | 14.05 | 1170095 |
| 1715812800 | 14.19 | 0.01 | 0.07 | 14.36 | 14.39 | 14 | 1577306 |
| 1715726400 | 14.18 | 0.14 | 1.00 | 14.16 | 14.19 | 14.05 | 1103924 |
| 1715640000 | 14.04 | -0.06 | -0.43 | 14.15 | 14.16 | 14.02 | 1105998 |
| 1715380800 | 14.1 | 0.14 | 1.00 | 14 | 14.13 | 13.87 | 1637381 |
| 1715294400 | 13.96 | -0.01 | -0.07 | 13.95 | 14.03 | 13.83 | 1810216 |
| 1715208000 | 13.97 | 0.1 | 0.72 | 13.78 | 14 | 13.72 | 1634414 |
| 1715121600 | 13.87 | -0.07 | -0.50 | 14.01 | 14.09 | 13.87 | 2035618 |
| 1715035200 | 13.94 | 0.15 | 1.09 | 13.89 | 14.02 | 13.79 | 1536624 |
| 1714776000 | 13.79 | 0.15 | 1.10 | 13.87 | 13.91 | 13.66 | 2779602 |
| 1714689600 | 13.64 | 0.05 | 0.37 | 13.7 | 13.78 | 13.515 | 3355524 |
| 1714603200 | 13.59 | 0.25 | 1.87 | 13.42 | 13.85 | 13.385 | 2607403 |
| 1714516800 | 13.34 | -0.22 | -1.62 | 13.46 | 13.57 | 13.31 | 2884845 |
| 1714430400 | 13.56 | -0.18 | -1.31 | 13.75 | 13.83 | 13.555 | 3413787 |
| 1714171200 | 13.74 | 0.12 | 0.88 | 13.62 | 13.95 | 13.61 | 3685023 |
| 1714084800 | 13.62 | -0.05 | -0.37 | 13.59 | 13.67 | 13.41 | 2621301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
