FNB Corp Stock Price History, FNB Historical Prices

Add to My Stocks
$14.38 $0.13 (0.9%) FNB stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download FNB Corp stock price history here. Daily open, high, low, and end of day closing price for the company, along with FNB Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The FNB Corp stock price history chart shows that the stock price was at a low of $11.06 on Jun 17, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 14.22 14.59 14.2 14.51 2,903,995 23.79 3.83
2018-02-15 14.33 14.33 14.2 14.28 1,697,919 23.41 3.77
2018-02-14 13.9 14.27 13.86 14.25 2,230,325 23.36 3.76
2018-02-13 13.79 13.95 13.69 13.9 1,820,969 22.79 3.67
2018-02-12 13.81 13.97 13.7 13.85 2,432,793 22.71 3.65
2018-02-09 13.75 13.81 13.4 13.75 5,040,087 22.54 3.63
2018-02-08 14.17 14.21 13.6 13.6 2,410,917 22.3 3.59
2018-02-07 13.95 14.27 13.86 14.15 2,297,299 23.2 3.73
2018-02-06 13.57 14.07 13.33 14 3,936,718 22.95 3.69
2018-02-05 14.27 14.49 13.83 13.88 3,287,879 22.75 3.66
2018-02-02 14.5 14.7 14.41 14.49 2,364,361 23.75 3.82
2018-02-01 14.3 14.54 14.18 14.53 2,046,016 23.82 3.83
2018-01-31 14.39 14.49 14.3 14.35 1,910,177 23.53 3.79
2018-01-30 14.32 14.5 14.27 14.36 2,545,645 23.54 3.79
2018-01-29 14.42 14.55 14.4 14.44 1,463,300 23.67 3.81
2018-01-26 14.53 14.54 14.28 14.4 1,969,158 18.7 4.16
2018-01-25 14.63 14.63 14.34 14.48 1,843,294 18.81 4.18
2018-01-24 14.68 14.7 14.4 14.5 2,128,394 18.83 4.19
2018-01-23 14.51 14.67 14.22 14.51 3,012,676 18.84 4.19
2018-01-22 14.35 14.53 14.28 14.53 3,950,556 18.87 4.2
2018-01-19 14.15 14.34 14.12 14.34 2,256,194 18.62 4.14
2018-01-18 14.32 14.42 14.12 14.15 1,579,384 18.38 4.09
2018-01-17 14.33 14.34 14.14 14.3 1,705,147 18.57 4.13
2018-01-16 14.53 14.65 14.16 14.27 2,660,620 18.53 4.12
2018-01-12 14.47 14.63 14.38 14.49 1,909,400 18.82 4.19
2018-01-11 14.37 14.45 14.31 14.44 1,619,055 18.75 4.17
2018-01-10 14.19 14.51 14.1 14.26 1,978,341 18.52 4.12
2018-01-09 14.05 14.31 14.02 14.11 2,871,395 18.33 4.08
2018-01-08 14 14.06 13.82 13.99 2,735,671 18.17 4.04
2018-01-05 13.95 14.03 13.82 13.98 1,857,516 18.16 4.04
2018-01-04 13.93 14.07 13.85 13.87 2,293,240 18.01 4.01
2018-01-03 13.78 13.87 13.66 13.8 2,249,931 17.92 3.99
2018-01-02 13.87 14.04 13.71 13.79 2,944,683 17.91 3.98
2017-12-29 13.97 14.07 13.8 13.82 2,244,418 17.95 3.99
2017-12-28 13.97 14.01 13.84 13.97 1,398,920 18.14 4.04
2017-12-27 14.05 14.06 13.89 13.91 1,580,220 18.07 4.02
2017-12-26 14.2 14.31 14.01 14.07 1,437,424 18.27 4.06
2017-12-22 14.23 14.29 14.13 14.23 3,238,481 18.48 4.11
2017-12-21 14.03 14.32 13.94 14.24 5,114,384 18.49 4.11
2017-12-20 14.19 14.2 13.8 13.9 3,363,798 18.05 4.02
2017-12-19 14.2 14.23 13.99 14.05 2,504,454 18.25 4.06
2017-12-18 14.06 14.21 14.03 14.11 2,240,119 18.33 4.08
2017-12-15 13.62 14.09 13.59 13.88 5,329,074 18.03 4.01
2017-12-14 13.81 13.81 13.48 13.57 2,183,383 17.62 3.92
2017-12-13 13.95 14.07 13.71 13.74 2,061,944 17.84 3.97
2017-12-12 14.02 14.04 13.82 13.95 2,100,916 18.12 4.03
2017-12-11 14.07 14.08 13.87 13.91 2,057,816 18.07 4.02
2017-12-08 14.24 14.24 13.97 14.08 2,538,052 18.29 4.07
2017-12-07 13.99 14.23 13.94 14.13 1,645,277 18.35 4.08
2017-12-06 14.11 14.21 14.01 14.03 2,149,347 18.22 4.05
2017-12-05 14.44 14.47 14.09 14.13 2,262,371 18.35 4.08
2017-12-04 14.52 14.73 14.34 14.39 3,143,637 18.69 4.16
2017-12-01 14.19 14.23 13.61 14.17 3,211,282 18.4 4.09
2017-11-30 14.5 14.56 14.16 14.19 3,607,732 18.43 4.1
2017-11-29 14.08 14.55 14.05 14.47 4,294,590 18.79 4.18
2017-11-28 13.33 13.86 13.29 13.86 2,289,832 18 4
2017-11-27 13.25 13.39 13.24 13.3 1,477,049 17.27 3.84
2017-11-24 13.53 13.53 13.26 13.26 758,954 17.22 3.83
2017-11-23 0 0 0 13.45 0 - -
2017-11-22 13.47 13.55 13.42 13.45 1,964,045 17.47 3.89
2017-11-21 13.4 13.49 13.37 13.44 2,270,759 17.46 3.88
2017-11-20 13.28 13.39 13.24 13.36 1,731,270 17.35 3.86
2017-11-17 13.1 13.29 13.05 13.25 1,357,671 17.21 3.83
2017-11-16 13.17 13.27 13.09 13.18 1,831,824 17.12 3.81
2017-11-15 12.89 13.15 12.87 13.08 1,455,888 16.98 3.78
2017-11-14 13.02 13.15 13 13.05 1,991,443 16.95 3.77
2017-11-13 12.82 13.13 12.76 13.12 1,889,846 17.04 3.79
2017-11-10 12.91 13.06 12.87 12.91 3,418,259 16.77 3.73
2017-11-09 12.9 13.08 12.73 12.9 2,301,433 16.75 3.73
2017-11-08 13.02 13.04 12.8 12.99 2,681,645 16.87 3.75
2017-11-07 13.56 13.56 13.01 13.03 2,134,054 16.92 3.76
2017-11-06 13.49 13.6 13.45 13.51 1,819,761 17.55 3.9
2017-11-03 13.46 13.61 13.36 13.51 1,708,923 17.55 3.9
2017-11-02 13.36 13.54 13.24 13.52 1,637,626 17.56 3.91
2017-11-01 13.54 13.66 13.32 13.4 2,604,789 17.4 3.87
2017-10-31 13.56 13.65 13.48 13.49 1,618,001 17.52 3.9
2017-10-30 13.76 13.8 13.52 13.55 1,250,468 17.6 3.91
2017-10-27 13.78 13.91 13.66 13.84 1,631,002 17.97 4
2017-10-26 13.74 13.91 13.71 13.85 1,433,433 17.99 4
2017-10-25 13.83 13.89 13.55 13.7 2,489,060 17.79 3.96
2017-10-24 13.58 13.72 13.54 13.68 1,721,221 17.77 3.95
2017-10-23 13.57 13.62 13.42 13.46 2,434,873 17.48 3.89
2017-10-20 13.68 13.94 13.44 13.59 3,156,138 17.65 3.93
2017-10-19 13.64 13.72 13.11 13.5 7,603,399 17.31 4.29
2017-10-18 14 14.03 13.9 13.95 1,979,234 17.89 4.43
2017-10-17 14.1 14.1 13.91 13.93 1,623,794 17.86 4.42
2017-10-16 13.96 14.14 13.96 14.03 1,664,596 17.99 4.45
2017-10-13 13.89 14.07 13.79 13.94 1,397,076 17.87 4.42
2017-10-12 14.01 14.06 13.93 13.99 1,630,408 17.94 4.44
Get more Data

FNB Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price16.4Dec 09,2016
Min Stock Price11.06Jun 17,2013
Avg Stock Price13.08

FNB Corp Historical PE ratio: Past 5 years

Max PE Ratio23.82Feb 01,2018
Min PE Ratio12.85Jan 25,2016
Avg PE Ratio16.42

FNB Corp Historical PS ratio: Past 5 years

Max PS Ratio4.48Oct 02,2017
Min PS Ratio2.74Jun 17,2013
Avg PS Ratio3.44

FNB Industry Peers

Company Price Change (%)
First Citizens Bancshares (FCNCA)436.82.5 (0.58%)
Pinnacle Financial (PNFP)65.91.8 (2.81%)
Customers Bancorp (CUBI)30.770.77 (2.57%)
Bryn Mawr Bank (BMTC)45.40.35 (0.78%)
M&t Bank (MTB)191.640.54 (0.28%)
Univest Corporation (UVSP)28.10.5 (1.81%)
Pnc Financial Services (PNC)159.080.78 (0.49%)

We provide FNB Corp share price history along with PE ratio and PS ratio for doing FNB Corp fundamental analysis. The price and volume changes on a daily basis is provided in the FNB Corp stock price history. An abnormally high daily 1,460,214 typically implies breaking news or earnings release. The closing price was $14.38 and 1,460,214 shares of FNB were traded on Feb 20, 2018. The average P/S ratio was 3.44 as can be seen from FNB Corp stock history.