FNB Corp Stock Price History, FNB Historical Prices

Add to My Stocks
$13.92 $0.06 (0.43%) FNB stock closing price Jun 22, 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 $11.18 on Jan 25, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 14.07 14.12 13.87 13.92 2,650,029 17.85 3.43
2018-06-20 14.13 14.16 13.97 14.06 1,770,509 18.03 3.46
2018-06-19 13.77 14.06 13.77 14.04 1,624,939 18 3.46
2018-06-18 13.74 13.97 13.67 13.89 1,804,013 17.81 3.42
2018-06-15 13.78 13.86 13.57 13.82 5,896,927 17.72 3.4
2018-06-14 13.87 13.87 13.64 13.79 2,226,791 17.68 3.39
2018-06-13 13.86 14.05 13.68 13.83 3,137,266 17.73 3.4
2018-06-12 13.97 14.02 13.7 13.81 1,992,470 17.71 3.4
2018-06-11 14.12 14.19 13.89 13.91 2,093,299 17.83 3.42
2018-06-08 14.02 14.16 13.93 14.11 3,146,783 18.09 3.47
2018-06-07 14.01 14.12 13.95 14.04 3,494,452 18 3.46
2018-06-06 13.63 13.99 13.6 13.99 2,639,418 17.94 3.44
2018-06-05 13.48 13.63 13.48 13.6 4,337,527 17.44 3.35
2018-06-04 13.49 13.55 13.45 13.55 1,789,432 17.37 3.34
2018-06-01 13.47 13.55 13.39 13.44 1,807,109 17.23 3.31
2018-05-31 13.36 13.42 13.21 13.25 3,821,166 16.99 3.26
2018-05-30 13.47 13.59 13.3 13.5 3,195,992 17.31 3.32
2018-05-29 13.41 13.5 13.21 13.29 2,402,412 17.04 3.27
2018-05-25 13.47 13.6 13.46 13.56 1,966,925 17.39 3.34
2018-05-24 13.63 13.63 13.34 13.57 1,420,773 17.4 3.34
2018-05-23 13.67 13.73 13.57 13.64 1,169,211 17.49 3.36
2018-05-22 13.71 13.89 13.64 13.72 1,828,330 17.59 3.38
2018-05-21 13.5 13.67 13.5 13.66 1,383,646 17.51 3.36
2018-05-18 13.57 13.58 13.46 13.46 1,612,174 17.26 3.31
2018-05-17 13.52 13.61 13.47 13.57 1,595,421 17.4 3.34
2018-05-16 13.5 13.6 13.39 13.54 1,438,039 17.36 3.33
2018-05-15 13.43 13.64 13.43 13.52 2,594,610 17.33 3.33
2018-05-14 13.44 13.51 13.34 13.45 2,821,241 17.24 3.31
2018-05-11 13.41 13.48 13.35 13.39 1,974,518 17.17 3.3
2018-05-10 13.29 13.45 13.25 13.38 2,723,338 17.15 3.29
2018-05-09 13.26 13.43 13.15 13.32 3,615,367 17.08 3.28
2018-05-08 13.06 13.24 13.02 13.16 2,111,786 16.87 3.24
2018-05-07 12.97 13.15 12.82 13.04 2,707,615 16.72 3.21
2018-05-04 12.69 13.02 12.59 12.92 3,238,309 16.56 3.18
2018-05-03 12.89 12.93 12.7 12.77 2,712,441 16.37 3.14
2018-05-02 13.06 13.13 12.91 12.95 2,242,490 16.6 3.19
2018-05-01 12.99 13.07 12.79 13.06 2,933,533 16.74 3.21
2018-04-30 13.32 13.33 12.99 13 2,729,061 16.67 3.2
2018-04-27 13.19 13.34 13.17 13.29 1,753,950 17.04 3.27
2018-04-26 13.17 13.34 13.07 13.15 2,418,443 16.86 3.24
2018-04-25 12.95 13.21 12.84 13.17 4,320,862 16.89 3.24
2018-04-24 13 13.5 12.95 13.14 2,930,886 21.54 3.47
2018-04-23 13.28 13.39 13.24 13.29 2,946,158 21.79 3.51
2018-04-20 13.28 13.38 13.21 13.23 2,555,850 21.69 3.49
2018-04-19 13.06 13.3 13.06 13.27 1,962,583 21.75 3.5
2018-04-18 13.19 13.19 13.02 13.04 1,979,522 21.38 3.44
2018-04-17 13.4 13.4 13.01 13.08 1,727,257 21.44 3.45
2018-04-16 13.38 13.38 13.19 13.34 1,412,215 21.87 3.52
2018-04-13 13.58 13.58 13.18 13.29 2,023,542 21.79 3.51
2018-04-12 13.39 13.55 13.34 13.47 2,087,325 22.08 3.55
2018-04-11 13.26 13.32 13.18 13.29 1,506,084 21.79 3.51
2018-04-10 13.37 13.42 13.18 13.38 1,807,196 21.93 3.53
2018-04-09 13.26 13.51 13.17 13.17 2,252,195 21.59 3.47
2018-04-06 13.4 13.49 13.03 13.17 1,996,874 21.59 3.47
2018-04-05 13.6 13.63 13.43 13.56 1,355,952 22.23 3.58
2018-04-04 13.15 13.54 13.15 13.51 2,331,773 22.15 3.56
2018-04-03 13.24 13.41 13.17 13.34 2,534,580 21.87 3.52
2018-04-02 13.4 13.48 12.95 13.15 2,801,264 21.56 3.47
2018-03-30 0 0 0 13.45 0 - -
2018-03-29 13.38 13.5 13.28 13.45 2,032,126 22.05 3.55
2018-03-28 13.19 13.46 13.12 13.32 2,445,125 21.84 3.51
2018-03-27 13.48 13.5 13.1 13.19 2,922,297 21.62 3.48
2018-03-26 13.3 13.5 13.21 13.46 3,226,886 22.07 3.55
2018-03-23 13.75 13.75 13.1 13.11 4,252,939 21.49 3.46
2018-03-22 14.11 14.15 13.69 13.7 2,313,783 22.46 3.61
2018-03-21 14.35 14.43 14.13 14.25 2,577,933 23.36 3.76
2018-03-20 14.35 14.43 14.23 14.36 4,071,269 23.54 3.79
2018-03-19 14.44 14.48 14.11 14.31 2,195,018 23.46 3.78
2018-03-16 14.42 14.56 14.37 14.41 12,618,507 23.62 3.8
2018-03-15 14.41 14.48 14.25 14.37 2,228,494 23.56 3.79
2018-03-14 14.72 14.75 14.32 14.36 2,556,288 23.54 3.79
2018-03-13 14.81 14.83 14.64 14.69 3,040,668 24.08 3.88
2018-03-12 14.83 14.92 14.66 14.74 3,690,153 24.16 3.89
2018-03-09 14.71 14.77 14.56 14.76 5,765,541 24.2 3.89
2018-03-08 14.76 14.85 14.39 14.53 4,005,972 23.82 3.83
2018-03-07 14.58 14.9 14.52 14.74 3,768,258 24.16 3.89
2018-03-06 14.52 14.74 14.41 14.71 4,507,121 24.12 3.88
2018-03-05 14 14.51 13.96 14.45 2,851,383 23.69 3.81
2018-03-02 13.8 14.17 13.71 14.14 2,182,072 23.18 3.73
2018-03-01 14.02 14.16 13.92 13.99 3,071,300 22.93 3.69
2018-02-28 14.45 14.47 14 14.02 2,710,455 22.98 3.7
2018-02-27 14.62 14.77 14.36 14.36 1,673,582 23.54 3.79
2018-02-26 14.56 14.6 14.39 14.6 1,643,681 23.93 3.85
2018-02-23 14.32 14.52 14.3 14.52 1,278,966 23.8 3.83
2018-02-22 14.55 14.66 14.25 14.28 3,338,560 23.41 3.77
2018-02-21 14.4 14.66 14.4 14.44 1,742,604 23.67 3.81
2018-02-20 14.45 14.64 14.32 14.38 1,460,214 23.57 3.79
2018-02-19 0 0 0 14.51 0 - -
2018-02-16 14.22 14.59 14.2 14.51 2,903,995 23.79 3.83
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 Price11.18Jan 25,2016
Avg Stock Price13.22

FNB Corp Historical PE ratio: Past 5 years

Max PE Ratio24.2Mar 09,2018
Min PE Ratio12.85Jan 25,2016
Avg PE Ratio16.83

FNB Corp Historical PS ratio: Past 5 years

Max PS Ratio4.48Oct 02,2017
Min PS Ratio2.79Jan 25,2016
Avg PS Ratio3.48

FNB Industry Peers

Company Price Change (%)
Popular (BPOP)47.580.43 (0.91%)
Iberiabank (IBKC)79.450.8 (1%)
Customers Bancorp (CUBI)31.10.24 (0.77%)
Bryn Mawr Bank (BMTC)48.250.15 (0.31%)
M&t Bank (MTB)172.981.55 (0.89%)
Univest Corporation (UVSP)28.70.1 (0.35%)
Pnc Financial Services (PNC)139.361.98 (1.4%)

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 2,650,029 typically implies breaking news or earnings release. The closing price was $13.92 and 2,650,029 shares of FNB were traded on Jun 22, 2018. The average P/S ratio was 3.48 as can be seen from FNB Corp stock history.