FNB Corp Stock Price History (NYSE:FNB)

Add to My Stocks
$15.9 $0.2 (1.27%) FNB stock closing price Dec 07, 2016 (Closing)

The 10 year data of FNB Corp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and FNB Corp P/E ratio data for the stock. The FNB Corp stock price history chart shows that the stock price was at a low of 5.38 on 23 Feb, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0715.6915.9315.6015.90200711620.924.03
2016-12-0615.5015.7015.4115.70185887320.663.98
2016-12-0515.3515.4515.2515.45149387420.333.91
2016-12-0215.4815.5315.1815.19108525319.993.85
2016-12-0115.3415.5515.2215.49212590720.383.92
2016-11-3015.1815.3115.1815.28256983220.113.87
2016-11-2914.8715.1314.8715.06216805819.823.81
2016-11-2815.1415.2114.8714.90145016919.613.77
2016-11-2515.2715.3215.1315.2280862720.033.85
2016-11-240.000.000.0015.290N/AN/A
2016-11-2315.1915.3315.1415.29165674720.123.87
2016-11-2215.0015.1614.9415.15171556919.933.84
2016-11-2114.9014.9414.7014.93209669619.653.78
2016-11-1814.5914.9114.5514.87171475319.573.77
2016-11-1714.4414.6714.4414.62149873719.243.70
2016-11-1614.3314.5014.3014.47205497819.043.66
2016-11-1514.3814.5414.2314.52185172719.113.68
2016-11-1414.4714.8914.3914.50341686719.083.67
2016-11-1113.9814.3813.9214.30454840718.823.62
2016-11-1013.8614.1713.7414.06535359818.503.56
2016-11-0913.2513.7213.2113.61422031617.913.45
2016-11-0813.1213.2012.9813.09161048517.223.31
2016-11-0713.0813.2513.0813.19228089017.363.34
2016-11-0412.9113.0912.8012.92229815117.003.27
2016-11-0312.9413.0012.8712.90225720216.973.27
2016-11-0212.8912.9112.7312.85238444716.913.25
2016-11-0113.1213.1912.8412.97189310617.073.28
2016-10-3113.0813.1513.0013.07224085017.203.31
2016-10-2813.2113.2113.0213.04195305817.163.30
2016-10-2713.2213.2213.0413.18217569117.343.34
2016-10-2613.0113.2512.9713.10196217417.243.32
2016-10-2513.0313.1413.0013.07203403417.203.31
2016-10-2413.4613.4612.9813.06186753117.183.31
2016-10-2112.7012.9712.6712.96240587017.053.28
2016-10-2012.5812.8412.5412.83357115416.883.25
2016-10-1912.2612.4512.2212.38144548416.733.33
2016-10-1812.3112.3412.1912.24106067716.543.29
2016-10-1712.3412.3412.1312.16108332616.433.27
2016-10-1412.2712.4012.2212.30134955116.623.31
2016-10-1312.3412.3812.1412.18167722816.463.28
2016-10-1212.4812.5812.4512.50125205916.893.36
2016-10-1112.6212.6612.4012.47130901516.853.36
2016-10-1012.5712.7212.5712.63118895417.073.40
2016-10-0712.4712.5512.3612.52265710216.923.37
2016-10-0612.4112.5112.3312.49206622616.883.36
2016-10-0512.2612.4512.2312.38196063416.733.33
2016-10-0412.0912.2812.0912.18173053616.463.28
2016-10-0312.1912.3012.0812.09137545116.343.25
2016-09-3012.1712.3612.1612.30128085116.623.31
2016-09-2912.2812.3712.0712.13161474216.393.26
2016-09-2812.2812.3312.1712.33181642416.663.32
2016-09-2712.0912.2312.0612.21214989116.503.29
2016-09-2612.1212.2212.0612.15302116916.423.27
2016-09-2312.1412.2612.0112.22159241816.513.29
2016-09-2212.0112.2012.0112.19158826716.473.28
2016-09-2112.0612.0711.8611.98236397016.193.22
2016-09-2012.1112.1111.9711.98105801316.193.22
2016-09-1912.1412.1911.9612.03167431816.263.24
2016-09-1612.1312.1612.0012.09419396416.343.25
2016-09-1512.0812.2712.0612.17195153116.453.28
2016-09-1412.2712.3012.1112.13158138716.393.26
2016-09-1312.3112.3712.1512.29165423516.613.31
2016-09-1212.4612.5012.3212.47241735016.853.36
2016-09-0912.4712.5712.4712.50211876016.893.36
2016-09-0812.5212.5812.4712.52161256416.923.37
2016-09-0712.2912.5012.2612.50306920916.893.36
2016-09-0612.4712.4912.2612.33169193516.663.32
2016-09-050.000.000.0012.470N/AN/A
2016-09-0212.4712.5712.4112.47219258016.853.36
2016-09-0112.5412.5912.3212.44136650916.813.35
2016-08-3112.5212.5412.3412.49212724816.883.36
2016-08-3012.2512.4912.2512.48171265116.873.36
2016-08-2912.3812.4112.3212.39196795016.743.33
2016-08-2612.3712.3912.2412.33226437716.663.32
2016-08-2512.2512.3412.2212.32163711516.653.32
2016-08-2412.3112.3512.2312.26152845916.573.30
2016-08-2312.3912.4112.2812.28152180116.603.30
2016-08-2212.3012.3412.2612.32109045916.653.32
2016-08-1912.3312.3512.2612.32209618216.653.32
2016-08-1812.2312.3312.1912.33205017716.663.32
2016-08-1712.2112.3212.1912.21195697916.503.29
2016-08-1612.2612.3212.2112.24126504416.543.29
2016-08-1512.2512.3412.2312.29200022616.613.31
2016-08-1212.1912.2312.1212.17176506416.453.28
2016-08-1112.3812.4312.3012.31161257016.643.31
2016-08-1012.3612.3712.1912.33480842616.663.32
2016-08-0912.3512.4412.3212.38145991316.733.33
2016-08-0812.5812.6112.3412.36212927316.703.33
2016-08-0512.4512.6112.3912.54386243216.953.37
Get more Data

FNB Corp Stock Chart

View FNB PE ratio, PS ratio stocks charts and compare with peers.
FNB Chart
Note: Compare FNB Corp stock price history with the index and industry peers.

FNB Corp Historical Prices: Past 5 years

Max Stock Price 15.9 Dec 07,2016
Min Stock Price 9.95 Jun 05,2012
Avg Stock Price 12.36

FNB Corp Historical PE ratio: Past 5 years

Max PE Ratio 20.92 Dec 07,2016
Min PE Ratio 12.85 Jan 25,2016
Avg PE Ratio 15.61

FNB Corp Historical PS ratio: Past 5 years

Max PS Ratio 4.03 Dec 07,2016
Min PS Ratio 2.62 Nov 08,2012
Avg PS Ratio 3.2

FNB Industry Peers

Company Price Change (%)
United Bankshares (UBSI)47.850.55 (1.16%)
Iberiabank (IBKC)87.21.1 (1.28%)
Huntington Bancshares (HBAN)13.210.01 (0.08%)
National Penn Bancshares (NPBC)10.720 (0%)
First Commonwealth Financial Corp (FCF)13.430.1 (0.75%)
Customers Bancorp (CUBI)33.660.08 (0.24%)
Bryn Mawr Bank (BMTC)39.050.3 (0.76%)

FNB Corp historical quotes helps an investor analyze a company's history and do FNB Corp stock analysis . The price and volume changes on a daily basis is provided in the FNB Corp stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FNB saw a high of 15.7, and a low of 15.41 on last trading day. The average P/S ratio was 2.61 as can be seen by FNB Corp stock price history. .