FNB Corp Stock Price History, FNB Historical Prices

Add to My Stocks
$13.03 $0.24 (1.88%) FNB stock closing price Sep 18, 2017 (Closing)

View and download FNB Corp stock price history for the last 10 years. 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 high of 17.75 on 05 Oct, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1812.8313.0712.8213.03273452216.714.14
2017-09-1512.6112.8312.6112.79714454216.404.06
2017-09-1412.8212.8612.6212.67143084716.244.02
2017-09-1312.7612.8912.7112.82260858216.444.07
2017-09-1212.5912.8812.5912.81231887716.424.07
2017-09-1112.4812.6712.3812.54297864716.083.98
2017-09-0812.1012.4312.0712.27456945815.733.89
2017-09-0712.3812.4112.0212.12191333715.543.85
2017-09-0612.4712.5412.3312.41155037215.913.94
2017-09-0512.6812.7712.3712.39185780415.893.93
2017-09-0112.7212.8712.7212.82144565616.444.07
2017-08-3112.7312.8312.6812.69170206616.274.03
2017-08-3012.7112.7512.6212.71174993916.304.03
2017-08-2912.6612.8212.6212.75151553616.354.05
2017-08-2813.0913.0912.8112.85123084116.474.08
2017-08-2512.9412.9912.8112.94179288716.594.11
2017-08-2412.8812.9012.7812.84127302516.464.08
2017-08-2312.7812.9612.7512.83193018016.454.07
2017-08-2212.9212.9312.8412.89186111316.534.09
2017-08-2112.7812.8712.7312.82205717816.444.07
2017-08-1812.7012.9212.5712.78229562416.394.06
2017-08-1713.0313.1112.7212.74230139916.334.04
2017-08-1613.1713.2013.0413.11136077316.814.16
2017-08-1513.4013.4013.1213.13124894816.834.17
2017-08-1413.1813.2813.0913.24153528616.974.20
2017-08-1113.0613.1912.8712.99157512516.654.12
2017-08-1013.3113.3513.0613.08224376716.774.15
2017-08-0913.2913.4813.2713.41153380317.194.26
2017-08-0813.4413.7313.4013.49164238817.304.28
2017-08-0713.6813.7013.4513.46104430217.264.27
2017-08-0413.6113.7513.5813.67165391017.534.34
2017-08-0313.7113.7213.4613.47152289317.274.28
2017-08-0213.8313.8713.6313.7497171517.624.36
2017-08-0113.7713.8413.6813.82180370117.724.39
2017-07-3113.6313.7713.5113.70266488117.564.35
2017-07-2813.7713.7913.4713.53195527017.354.29
2017-07-2713.6313.8013.5113.77254392717.654.37
2017-07-2613.8913.9413.5913.62204573317.464.32
2017-07-2513.8113.9713.6613.88379037217.804.41
2017-07-2413.4213.5713.4113.54212685518.053.17
2017-07-2113.5513.5713.2613.29295575117.723.11
2017-07-2014.2714.2713.5513.59501748418.123.18
2017-07-1914.1914.2014.0314.15199297518.873.65
2017-07-1814.1014.2013.9914.11200286418.813.64
2017-07-1714.1314.3114.0214.22189234818.963.66
2017-07-1413.9514.2413.8114.15161293918.873.65
2017-07-1314.1414.1914.0214.17147419218.893.65
2017-07-1214.0914.2814.0314.09165882818.793.63
2017-07-1114.2114.2414.0514.17194033318.893.65
2017-07-1014.2814.3414.1514.18174039918.913.65
2017-07-0714.4814.5214.1514.34225320519.123.69
2017-07-0614.4114.6214.2814.42591893119.233.71
2017-07-0514.4114.4414.1214.38301584919.173.70
2017-07-0314.2614.4914.2314.37142548719.163.70
2017-06-3014.3214.3514.1214.16253244818.883.65
2017-06-2914.4314.5614.0614.23401522018.973.67
2017-06-2813.9614.0713.8314.00351446818.673.61
2017-06-2713.8514.0013.7813.81471843818.413.56
2017-06-2613.5213.8513.4813.76390604018.353.54
2017-06-2313.6713.7213.4413.443333319617.923.46
2017-06-2213.7513.7713.5113.61247653918.153.51
2017-06-2113.8513.8513.6413.76349251418.353.54
2017-06-2013.9814.0013.7013.72271703818.293.53
2017-06-1914.1914.3113.9514.01241875618.683.61
2017-06-1614.2114.2414.0514.131121929418.843.64
2017-06-1514.4014.6114.2914.32260104919.093.69
2017-06-1414.3014.5214.1014.50406874319.333.74
2017-06-1314.6014.6614.3814.49313097819.323.73
2017-06-1214.5314.7514.2914.37410772919.163.70
2017-06-0914.1014.5014.0914.44369191119.253.72
2017-06-0813.6314.2413.5813.98305218718.643.60
2017-06-0713.5613.8113.5413.64293511718.193.51
2017-06-0613.3313.6513.3113.50299061018.003.48
2017-06-0513.5113.7013.5113.52288778318.033.48
2017-06-0213.3013.5913.2113.47343351917.963.47
2017-06-0113.2913.4413.1513.43207602117.913.46
2017-05-3113.3313.4113.0013.20337462517.603.40
2017-05-3013.3413.3913.1213.32436628617.763.43
2017-05-290.000.000.0013.510N/AN/A
2017-05-2613.6113.6113.4413.51198889518.013.48
2017-05-2513.7813.8313.4813.63180556918.173.51
2017-05-2413.7913.8413.5913.73195730718.313.54
2017-05-2313.6913.8713.5413.75509115018.333.54
2017-05-2213.4513.5113.3213.49200056517.993.48
2017-05-1913.4913.5813.3613.40272136717.873.45
2017-05-1813.4213.5613.3013.46281447217.953.47
2017-05-1713.6913.8413.3213.45286472017.933.47
2017-05-1614.2114.2313.9214.11202036818.813.64
2017-05-1514.1814.3514.1114.18217293618.913.65
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 16.4 Dec 09,2016
Min Stock Price 10.41 Nov 08,2012
Avg Stock Price 12.84

FNB Corp Historical PE ratio: Past 5 years

Max PE Ratio 21.58 Dec 09,2016
Min PE Ratio 12.85 Jan 25,2016
Avg PE Ratio 16.07

FNB Corp Historical PS ratio: Past 5 years

Max PS Ratio 4.41 Jul 25,2017
Min PS Ratio 2.62 Nov 08,2012
Avg PS Ratio 3.34

FNB Industry Peers

Company Price Change (%)
Pinnacle Financial (PNFP)63.050.55 (0.88%)
Popular (BPOP)40.030.68 (1.67%)
Huntington Bancshares (HBAN)13.090.33 (2.59%)
National Penn Bancshares (NPBC)10.720 (0%)
First Commonwealth Financial Corp (FCF)13.090.04 (0.3%)
Customers Bancorp (CUBI)29.490.89 (3.11%)
Bryn Mawr Bank (BMTC)41.250.6 (1.48%)

We provide FNB Corp historical quotes along with PE ratio and PS ratio for doing FNB Corp fundamental analysis. FNB Corp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. FNB saw a high of 13.07, and a low of 12.82 on last trading day. FNB Corp historical P/S ratio was at a high of 4.41 on 25 Jul, 2017 and a low of 0.97 on 23 Feb, 2009. .