FNB Corp (FNB) stock
FNBNYSENational Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 21/309% below fair value
$18.06−0.26 (-1.42%)
Close on Oct 30, 2026Market cap $6.38BP/E 10.8Yield 2.66%
Price history
FNB share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.06
-1.42% on the day
52-week range
$15.21 – $19.59
-7.8% from the high
Change over 52 weeks
+15.8%
From $15.60 on Oct 30, 2025
Average volume
5.03M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.40 | $18.43 | $17.96 | $18.06 | -1.42% | 4,743,163 |
| Oct 29, 2026 | $18.37 | $18.53 | $18.22 | $18.32 | +1.05% | 5,334,369 |
| Oct 28, 2026 | $18.27 | $18.32 | $17.93 | $18.13 | -0.60% | 5,586,219 |
| Oct 27, 2026 | $18.34 | $18.42 | $18.17 | $18.24 | -0.49% | 4,966,234 |
| Oct 26, 2026 | $18.28 | $18.49 | $18.25 | $18.33 | +0.83% | 8,526,357 |
| Oct 23, 2026 | $18.10 | $18.28 | $17.99 | $18.18 | 0.00% | 6,484,799 |
| Oct 22, 2026 | $17.73 | $18.23 | $17.73 | $18.18 | +2.13% | 6,667,908 |
| Oct 21, 2026 | $17.72 | $17.85 | $17.67 | $17.80 | +0.79% | 5,628,563 |
| Oct 20, 2026 | $16.86 | $17.68 | $16.86 | $17.66 | +4.13% | 7,683,973 |
| Oct 19, 2026 | $17.22 | $17.28 | $16.93 | $16.96 | -1.57% | 8,870,438 |
| Oct 16, 2026 | $17.25 | $17.51 | $17.15 | $17.23 | +0.41% | 7,676,257 |
| Oct 15, 2026 | $17.01 | $17.25 | $16.89 | $17.16 | +1.36% | 5,325,658 |
| Oct 14, 2026 | $16.85 | $17.00 | $16.75 | $16.93 | -0.70% | 7,117,184 |
| Oct 13, 2026 | $17.25 | $17.32 | $16.99 | $17.05 | -0.76% | 5,600,611 |
| Oct 12, 2026 | $17.09 | $17.31 | $17.07 | $17.18 | +0.70% | 4,466,800 |
| Oct 9, 2026 | $17.20 | $17.26 | $17.04 | $17.06 | -1.27% | 7,739,976 |
| Oct 8, 2026 | $16.98 | $17.29 | $16.90 | $17.28 | +1.23% | 5,664,413 |
| Oct 7, 2026 | $17.14 | $17.14 | $16.93 | $17.07 | -1.22% | 5,317,675 |
| Oct 6, 2026 | $17.48 | $17.56 | $17.24 | $17.28 | -0.69% | 4,020,233 |
| Oct 5, 2026 | $17.51 | $17.55 | $17.27 | $17.40 | -0.29% | 4,471,843 |
| Oct 2, 2026 | $17.40 | $17.59 | $17.34 | $17.45 | +1.22% | 3,912,596 |
| Oct 1, 2026 | $17.07 | $17.28 | $16.79 | $17.24 | +0.17% | 6,570,133 |
| Sep 30, 2026 | $17.31 | $17.43 | $17.14 | $17.21 | -0.64% | 6,149,326 |
| Sep 29, 2026 | $17.43 | $17.54 | $17.22 | $17.32 | -0.63% | 4,990,229 |
| Sep 28, 2026 | $17.62 | $17.62 | $17.38 | $17.43 | -1.19% | 5,590,397 |
| Sep 25, 2026 | $17.49 | $17.69 | $17.49 | $17.64 | +1.15% | 4,552,911 |
| Sep 24, 2026 | $17.39 | $17.51 | $17.28 | $17.44 | +0.81% | 4,860,874 |
| Sep 23, 2026 | $17.58 | $17.72 | $17.29 | $17.30 | -1.82% | 5,354,836 |
| Sep 22, 2026 | $17.98 | $18.01 | $17.62 | $17.62 | -1.62% | 5,500,434 |
| Sep 21, 2026 | $18.05 | $18.07 | $17.89 | $17.91 | -0.11% | 3,258,185 |
| Sep 18, 2026 | $17.97 | $18.01 | $17.83 | $17.93 | -0.61% | 7,338,685 |
| Sep 17, 2026 | $18.12 | $18.18 | $17.83 | $18.04 | +0.84% | 4,497,467 |
| Sep 16, 2026 | $18.20 | $18.26 | $17.55 | $17.89 | -2.03% | 5,145,620 |
| Sep 15, 2026 | $18.32 | $18.42 | $18.19 | $18.26 | -0.27% | 3,823,790 |
| Sep 14, 2026 | $18.24 | $18.46 | $18.20 | $18.31 | 0.00% | 4,207,462 |
| Sep 11, 2026 | $18.47 | $18.50 | $18.09 | $18.31 | +0.27% | 2,602,539 |
| Sep 10, 2026 | $18.20 | $18.28 | $18.00 | $18.26 | +0.38% | 3,350,394 |
| Sep 9, 2026 | $18.20 | $18.39 | $18.12 | $18.19 | -0.71% | 2,881,733 |
| Sep 8, 2026 | $18.59 | $18.63 | $18.32 | $18.32 | -1.87% | 3,396,300 |
| Sep 4, 2026 | $18.40 | $18.72 | $18.38 | $18.67 | +1.08% | 3,243,412 |
| Sep 3, 2026 | $18.38 | $18.56 | $18.37 | $18.47 | +1.04% | 4,480,657 |
| Sep 2, 2026 | $18.00 | $18.41 | $17.96 | $18.28 | +2.29% | 4,071,207 |
| Sep 1, 2026 | $18.05 | $18.21 | $17.80 | $17.87 | -1.97% | 2,825,271 |
| Aug 31, 2026 | $18.40 | $18.40 | $18.18 | $18.23 | -0.98% | 3,249,366 |
| Aug 28, 2026 | $18.57 | $18.64 | $18.40 | $18.41 | -0.43% | 3,227,009 |
| Aug 27, 2026 | $18.34 | $18.54 | $18.20 | $18.49 | +0.16% | 3,073,429 |
| Aug 26, 2026 | $18.44 | $18.58 | $18.32 | $18.46 | +0.49% | 3,211,672 |
| Aug 25, 2026 | $18.55 | $18.55 | $18.36 | $18.37 | -0.60% | 2,352,601 |
| Aug 24, 2026 | $18.52 | $18.70 | $18.47 | $18.48 | -0.27% | 3,029,225 |
| Aug 21, 2026 | $18.68 | $18.75 | $18.44 | $18.53 | 0.00% | 2,683,706 |
| Aug 20, 2026 | $18.52 | $18.68 | $18.43 | $18.53 | -0.22% | 2,976,121 |
| Aug 19, 2026 | $19.28 | $19.28 | $18.57 | $18.57 | -3.38% | 3,781,126 |
| Aug 18, 2026 | $19.40 | $19.50 | $19.14 | $19.22 | -0.93% | 4,056,814 |
| Aug 17, 2026 | $19.40 | $19.56 | $19.34 | $19.40 | -0.41% | 3,826,113 |
| Aug 14, 2026 | $19.31 | $19.52 | $19.25 | $19.48 | +0.78% | 1,768,063 |
| Aug 13, 2026 | $19.41 | $19.48 | $19.31 | $19.33 | +0.31% | 3,238,142 |
| Aug 12, 2026 | $19.22 | $19.33 | $19.10 | $19.27 | +0.84% | 2,961,228 |
| Aug 11, 2026 | $19.00 | $19.17 | $18.88 | $19.11 | +0.84% | 2,345,625 |
| Aug 10, 2026 | $18.93 | $19.08 | $18.80 | $18.95 | -0.11% | 4,439,685 |
| Aug 7, 2026 | $18.91 | $19.03 | $18.79 | $18.97 | 0.00% | 4,160,182 |
| Aug 6, 2026 | $19.44 | $19.44 | $18.95 | $18.97 | -1.25% | 2,784,662 |
| Aug 5, 2026 | $19.46 | $19.47 | $19.17 | $19.21 | -0.88% | 5,239,743 |
| Aug 4, 2026 | $19.21 | $19.50 | $19.09 | $19.38 | +0.99% | 3,243,119 |
| Aug 3, 2026 | $18.86 | $19.23 | $18.86 | $19.19 | +1.53% | 5,394,905 |
| Jul 31, 2026 | $19.09 | $19.14 | $18.83 | $18.90 | -0.47% | 3,855,615 |
| Jul 30, 2026 | $19.15 | $19.15 | $18.94 | $18.99 | -0.05% | 2,820,775 |
| Jul 29, 2026 | $19.01 | $19.22 | $18.91 | $19.00 | -0.68% | 4,507,438 |
| Jul 28, 2026 | $18.91 | $19.15 | $18.89 | $19.13 | +1.54% | 5,254,177 |
| Jul 27, 2026 | $19.23 | $19.31 | $18.84 | $18.84 | -1.10% | 4,526,114 |
| Jul 24, 2026 | $18.92 | $19.12 | $18.81 | $19.05 | +0.95% | 9,616,387 |
| Jul 23, 2026 | $18.71 | $18.91 | $18.56 | $18.87 | +0.05% | 7,174,566 |
| Jul 22, 2026 | $19.11 | $19.11 | $18.86 | $18.86 | -1.20% | 5,410,633 |
| Jul 21, 2026 | $18.83 | $19.11 | $18.68 | $19.09 | +1.81% | 6,648,929 |
| Jul 20, 2026 | $18.91 | $19.11 | $18.51 | $18.75 | -2.14% | 7,547,421 |
| Jul 17, 2026 | $18.81 | $19.21 | $18.80 | $19.16 | -1.69% | 19,044,910 |
| Jul 16, 2026 | $19.09 | $19.59 | $19.05 | $19.49 | +2.15% | 7,367,088 |
| Jul 15, 2026 | $18.89 | $19.14 | $18.89 | $19.08 | +0.47% | 6,910,207 |
| Jul 14, 2026 | $18.95 | $19.18 | $18.86 | $18.99 | +0.32% | 6,820,788 |
| Jul 13, 2026 | $18.85 | $18.98 | $18.72 | $18.93 | +0.53% | 11,623,430 |
| Jul 10, 2026 | $18.82 | $18.87 | $18.67 | $18.83 | +0.70% | 4,006,281 |
| Jul 9, 2026 | $18.54 | $18.78 | $18.48 | $18.70 | +1.58% | 4,222,956 |
| Jul 8, 2026 | $18.78 | $18.78 | $18.29 | $18.41 | -2.44% | 6,468,647 |
| Jul 7, 2026 | $19.27 | $19.31 | $18.86 | $18.87 | -1.56% | 4,497,131 |
| Jul 6, 2026 | $18.98 | $19.25 | $18.96 | $19.17 | +0.74% | 4,307,414 |
| Jul 2, 2026 | $19.55 | $19.59 | $18.91 | $19.03 | -2.06% | 4,279,871 |
| Jul 1, 2026 | $19.10 | $19.51 | $19.03 | $19.43 | +1.83% | 4,137,860 |
| Jun 30, 2026 | $19.11 | $19.19 | $19.00 | $19.08 | -0.47% | 3,990,887 |
| Jun 29, 2026 | $19.12 | $19.25 | $19.04 | $19.17 | -0.36% | 3,297,691 |
| Jun 26, 2026 | $19.23 | $19.27 | $19.06 | $19.24 | +0.52% | 4,538,403 |
| Jun 25, 2026 | $19.02 | $19.32 | $18.98 | $19.14 | +0.84% | 4,299,086 |
| Jun 24, 2026 | $18.80 | $19.06 | $18.78 | $18.98 | +1.23% | 7,120,617 |
| Jun 23, 2026 | $18.37 | $18.83 | $18.30 | $18.75 | +2.12% | 5,041,211 |
| Jun 22, 2026 | $18.30 | $18.51 | $18.13 | $18.36 | +0.71% | 2,994,026 |
| Jun 18, 2026 | $18.33 | $18.41 | $18.13 | $18.23 | +0.72% | 6,358,984 |
| Jun 17, 2026 | $18.36 | $18.55 | $17.94 | $18.10 | -1.52% | 5,755,718 |
| Jun 16, 2026 | $18.47 | $18.57 | $18.29 | $18.38 | +0.49% | 3,777,606 |
| Jun 15, 2026 | $18.80 | $18.83 | $18.26 | $18.29 | -1.88% | 5,415,216 |
| Jun 12, 2026 | $18.47 | $18.68 | $18.40 | $18.64 | +1.91% | 3,402,468 |
| Jun 11, 2026 | $18.18 | $18.35 | $18.03 | $18.29 | +0.99% | 3,587,690 |
| Jun 10, 2026 | $18.05 | $18.35 | $18.01 | $18.11 | +0.39% | 4,194,910 |
| Jun 9, 2026 | $17.83 | $18.33 | $17.80 | $18.04 | +1.86% | 5,137,560 |
| Jun 8, 2026 | $17.71 | $17.86 | $17.65 | $17.71 | +0.11% | 4,578,211 |
| Jun 5, 2026 | $17.68 | $17.80 | $17.55 | $17.69 | +0.28% | 4,114,970 |
| Jun 4, 2026 | $17.38 | $17.67 | $17.29 | $17.64 | +3.34% | 7,057,586 |
| Jun 3, 2026 | $17.26 | $17.31 | $17.06 | $17.07 | -1.78% | 6,737,923 |
| Jun 2, 2026 | $17.07 | $17.48 | $17.00 | $17.38 | +1.64% | 5,419,430 |
| Jun 1, 2026 | $17.11 | $17.31 | $17.04 | $17.10 | -2.17% | 4,499,577 |
| May 29, 2026 | $17.52 | $17.58 | $17.40 | $17.48 | -0.46% | 5,619,783 |
| May 28, 2026 | $17.49 | $17.64 | $17.30 | $17.56 | +0.06% | 4,171,598 |
| May 27, 2026 | $17.64 | $17.75 | $17.49 | $17.55 | -0.45% | 3,177,144 |
| May 26, 2026 | $17.63 | $17.76 | $17.43 | $17.63 | +0.57% | 3,491,084 |
| May 22, 2026 | $17.52 | $17.61 | $17.46 | $17.53 | +0.29% | 2,908,034 |
| May 21, 2026 | $17.42 | $17.55 | $17.31 | $17.48 | -0.34% | 4,656,945 |
| May 20, 2026 | $17.21 | $17.66 | $17.09 | $17.54 | +2.39% | 4,115,451 |
| May 19, 2026 | $17.22 | $17.29 | $17.00 | $17.13 | -0.70% | 3,370,864 |
| May 18, 2026 | $17.18 | $17.37 | $17.14 | $17.25 | +1.05% | 4,547,163 |
| May 15, 2026 | $17.36 | $17.38 | $16.99 | $17.07 | -1.61% | 5,203,740 |
| May 14, 2026 | $17.42 | $17.53 | $17.28 | $17.35 | +0.64% | 8,329,341 |
| May 13, 2026 | $17.50 | $17.52 | $17.19 | $17.24 | -1.88% | 3,910,196 |
| May 12, 2026 | $17.56 | $17.67 | $17.20 | $17.57 | +0.11% | 6,580,456 |
| May 11, 2026 | $17.96 | $18.06 | $17.51 | $17.55 | -1.96% | 5,577,684 |
| May 8, 2026 | $17.96 | $18.04 | $17.86 | $17.90 | -0.11% | 3,118,035 |
| May 7, 2026 | $18.22 | $18.26 | $17.85 | $17.92 | -1.48% | 3,450,706 |
| May 6, 2026 | $18.08 | $18.34 | $18.08 | $18.19 | +1.62% | 4,709,171 |
| May 5, 2026 | $17.65 | $18.06 | $17.61 | $17.90 | +1.76% | 4,852,222 |
| May 4, 2026 | $17.56 | $17.81 | $17.50 | $17.59 | -0.40% | 7,819,367 |
| May 1, 2026 | $17.85 | $17.88 | $17.61 | $17.66 | -1.06% | 3,244,455 |
| Apr 30, 2026 | $17.45 | $17.95 | $17.41 | $17.85 | +1.83% | 3,426,665 |
| Apr 29, 2026 | $17.70 | $17.81 | $17.47 | $17.53 | -1.18% | 3,914,805 |
| Apr 28, 2026 | $17.89 | $17.93 | $17.72 | $17.74 | +0.17% | 2,903,198 |
| Apr 27, 2026 | $17.54 | $17.82 | $17.53 | $17.71 | +1.08% | 3,919,966 |
| Apr 24, 2026 | $17.82 | $17.91 | $17.45 | $17.52 | -1.74% | 5,066,152 |
| Apr 23, 2026 | $17.68 | $17.84 | $17.57 | $17.83 | +1.02% | 3,737,280 |
| Apr 22, 2026 | $17.72 | $17.83 | $17.52 | $17.65 | +0.06% | 5,746,819 |
| Apr 21, 2026 | $17.83 | $18.00 | $17.52 | $17.64 | -1.07% | 6,245,783 |
| Apr 20, 2026 | $17.80 | $18.09 | $17.70 | $17.83 | -0.61% | 5,368,854 |
| Apr 17, 2026 | $17.50 | $18.22 | $17.45 | $17.94 | +3.10% | 13,787,950 |
| Apr 16, 2026 | $17.82 | $18.00 | $17.38 | $17.40 | -2.74% | 11,403,560 |
| Apr 15, 2026 | $18.16 | $18.16 | $17.75 | $17.89 | +0.90% | 12,480,030 |
| Apr 14, 2026 | $17.76 | $17.88 | $17.62 | $17.73 | -0.39% | 7,233,781 |
| Apr 13, 2026 | $17.58 | $17.82 | $17.52 | $17.80 | +0.62% | 6,529,899 |
| Apr 10, 2026 | $17.91 | $17.99 | $17.65 | $17.69 | -1.39% | 5,161,559 |
| Apr 9, 2026 | $17.57 | $18.01 | $17.55 | $17.94 | +1.70% | 8,790,846 |
| Apr 8, 2026 | $17.56 | $17.79 | $17.53 | $17.64 | +3.46% | 9,198,204 |
| Apr 7, 2026 | $16.98 | $17.14 | $16.95 | $17.05 | -0.18% | 10,957,010 |
| Apr 6, 2026 | $16.85 | $17.11 | $16.71 | $17.08 | +1.30% | 7,570,248 |
| Apr 2, 2026 | $16.62 | $16.91 | $16.45 | $16.86 | -0.24% | 8,403,268 |
| Apr 1, 2026 | $16.90 | $17.04 | $16.82 | $16.90 | +1.08% | 10,199,640 |
| Mar 31, 2026 | $16.47 | $16.83 | $16.38 | $16.72 | +3.40% | 11,559,700 |
| Mar 30, 2026 | $16.30 | $16.37 | $16.11 | $16.17 | -0.06% | 5,244,861 |
| Mar 27, 2026 | $16.42 | $16.46 | $16.14 | $16.18 | -2.18% | 5,280,607 |
| Mar 26, 2026 | $16.37 | $16.58 | $16.31 | $16.54 | +0.30% | 8,436,123 |
| Mar 25, 2026 | $16.61 | $16.69 | $16.31 | $16.49 | +0.18% | 12,163,640 |
| Mar 24, 2026 | $16.13 | $16.68 | $15.99 | $16.46 | +0.98% | 10,367,120 |
| Mar 23, 2026 | $16.49 | $16.57 | $16.18 | $16.30 | +1.81% | 11,327,290 |
| Mar 20, 2026 | $16.04 | $16.09 | $15.81 | $16.01 | 0.00% | 10,754,580 |
| Mar 19, 2026 | $15.78 | $16.11 | $15.62 | $16.01 | +1.14% | 8,660,707 |
| Mar 18, 2026 | $16.06 | $16.13 | $15.82 | $15.83 | -1.74% | 7,053,610 |
| Mar 17, 2026 | $16.24 | $16.25 | $15.95 | $16.11 | +0.50% | 14,534,650 |
| Mar 16, 2026 | $16.06 | $16.16 | $15.98 | $16.03 | +1.20% | 11,045,870 |
| Mar 13, 2026 | $16.19 | $16.26 | $15.81 | $15.84 | -1.43% | 4,835,024 |
| Mar 12, 2026 | $15.90 | $16.10 | $15.80 | $16.07 | -0.92% | 6,406,074 |
| Mar 11, 2026 | $16.26 | $16.32 | $16.05 | $16.22 | -0.55% | 6,795,923 |
| Mar 10, 2026 | $16.41 | $16.71 | $16.22 | $16.31 | -0.61% | 8,917,140 |
| Mar 9, 2026 | $16.17 | $16.51 | $15.77 | $16.41 | +0.18% | 5,101,770 |
| Mar 6, 2026 | $16.34 | $16.49 | $16.01 | $16.38 | -3.08% | 4,890,757 |
| Mar 5, 2026 | $16.87 | $17.01 | $16.68 | $16.90 | -0.94% | 5,523,332 |
| Mar 4, 2026 | $17.15 | $17.20 | $16.91 | $17.06 | +0.18% | 7,228,992 |
| Mar 3, 2026 | $16.75 | $17.20 | $16.64 | $17.03 | -1.16% | 7,862,582 |
| Mar 2, 2026 | $16.55 | $17.32 | $16.44 | $17.23 | +1.41% | 6,062,764 |
| Feb 27, 2026 | $17.57 | $17.74 | $16.74 | $16.99 | -5.66% | 11,949,680 |
| Feb 26, 2026 | $17.89 | $18.19 | $17.76 | $18.01 | +0.95% | 10,065,670 |
| Feb 25, 2026 | $17.70 | $17.90 | $17.55 | $17.84 | +1.77% | 7,831,673 |
| Feb 24, 2026 | $17.36 | $17.64 | $17.23 | $17.53 | +0.52% | 9,383,505 |
| Feb 23, 2026 | $18.32 | $18.38 | $17.29 | $17.44 | -4.86% | 9,655,542 |
| Feb 20, 2026 | $18.14 | $18.36 | $17.89 | $18.33 | +1.05% | 11,703,430 |
| Feb 19, 2026 | $18.00 | $18.17 | $17.90 | $18.14 | -0.06% | 12,092,980 |
| Feb 18, 2026 | $18.24 | $18.52 | $18.09 | $18.15 | -0.17% | 7,885,674 |
| Feb 17, 2026 | $18.20 | $18.42 | $18.01 | $18.18 | +0.61% | 6,070,764 |
| Feb 13, 2026 | $17.74 | $18.19 | $17.62 | $18.07 | +0.95% | 5,221,335 |
| Feb 12, 2026 | $18.60 | $18.65 | $17.74 | $17.90 | -2.93% | 7,189,169 |
| Feb 11, 2026 | $18.90 | $18.99 | $18.34 | $18.44 | -1.34% | 7,002,962 |
| Feb 10, 2026 | $18.89 | $19.04 | $18.54 | $18.69 | -1.22% | 4,787,209 |
| Feb 9, 2026 | $18.78 | $19.14 | $18.78 | $18.92 | +0.11% | 4,846,693 |
| Feb 6, 2026 | $18.80 | $19.04 | $18.73 | $18.90 | +1.67% | 6,262,922 |
| Feb 5, 2026 | $18.52 | $18.74 | $18.35 | $18.59 | 0.00% | 6,857,196 |
| Feb 4, 2026 | $18.40 | $18.78 | $18.35 | $18.59 | +1.64% | 7,141,968 |
| Feb 3, 2026 | $17.89 | $18.31 | $17.84 | $18.29 | +2.52% | 7,662,047 |
| Feb 2, 2026 | $17.50 | $17.94 | $17.40 | $17.84 | +1.65% | 6,453,145 |
| Jan 30, 2026 | $17.44 | $17.68 | $17.39 | $17.55 | -0.28% | 6,002,231 |
| Jan 29, 2026 | $17.36 | $17.60 | $17.26 | $17.60 | +2.15% | 5,842,125 |
| Jan 28, 2026 | $17.40 | $17.51 | $17.21 | $17.23 | -1.15% | 6,008,343 |
| Jan 27, 2026 | $17.45 | $17.49 | $17.29 | $17.43 | +0.29% | 5,392,995 |
| Jan 26, 2026 | $17.16 | $17.43 | $17.11 | $17.38 | +1.58% | 6,385,007 |
| Jan 23, 2026 | $17.90 | $17.91 | $17.09 | $17.11 | -4.94% | 4,883,416 |
| Jan 22, 2026 | $17.82 | $18.30 | $17.71 | $18.00 | +1.29% | 5,590,329 |
| Jan 21, 2026 | $17.35 | $17.99 | $17.25 | $17.77 | +2.90% | 8,868,010 |
| Jan 20, 2026 | $17.08 | $17.44 | $17.03 | $17.27 | -0.52% | 9,612,415 |
| Jan 16, 2026 | $17.46 | $17.55 | $17.29 | $17.36 | -0.63% | 12,559,720 |
| Jan 15, 2026 | $17.21 | $17.59 | $17.21 | $17.47 | +1.57% | 6,690,434 |
| Jan 14, 2026 | $16.95 | $17.25 | $16.86 | $17.20 | +0.58% | 6,320,140 |
| Jan 13, 2026 | $17.36 | $17.36 | $17.05 | $17.10 | -0.58% | 4,482,164 |
| Jan 12, 2026 | $17.35 | $17.49 | $17.12 | $17.20 | -2.05% | 4,646,576 |
| Jan 9, 2026 | $17.69 | $17.80 | $17.53 | $17.56 | -0.28% | 4,927,673 |
| Jan 8, 2026 | $17.56 | $17.90 | $17.54 | $17.61 | -0.11% | 6,897,641 |
| Jan 7, 2026 | $17.67 | $17.75 | $17.45 | $17.63 | -0.40% | 3,803,512 |
| Jan 6, 2026 | $17.32 | $17.76 | $17.27 | $17.70 | +1.78% | 5,078,812 |
| Jan 5, 2026 | $17.19 | $17.71 | $17.17 | $17.39 | +1.16% | 5,590,115 |
| Jan 2, 2026 | $17.15 | $17.31 | $16.94 | $17.19 | +0.53% | 3,888,765 |
| Dec 31, 2025 | $17.36 | $17.36 | $17.07 | $17.10 | -1.27% | 3,638,369 |
| Dec 30, 2025 | $17.45 | $17.45 | $17.27 | $17.32 | -0.46% | 3,984,657 |
| Dec 29, 2025 | $17.60 | $17.61 | $17.38 | $17.40 | -0.91% | 3,171,796 |
| Dec 26, 2025 | $17.60 | $17.66 | $17.48 | $17.56 | -0.28% | 2,680,525 |
| Dec 24, 2025 | $17.64 | $17.67 | $17.54 | $17.61 | +0.17% | 1,580,573 |
| Dec 23, 2025 | $17.82 | $17.89 | $17.58 | $17.58 | -1.46% | 2,976,713 |
| Dec 22, 2025 | $17.71 | $17.93 | $17.71 | $17.84 | +0.45% | 3,094,788 |
| Dec 19, 2025 | $17.63 | $17.76 | $17.57 | $17.76 | +0.91% | 6,910,844 |
| Dec 18, 2025 | $17.70 | $17.80 | $17.51 | $17.60 | +0.11% | 5,143,998 |
| Dec 17, 2025 | $17.52 | $17.83 | $17.48 | $17.58 | +0.63% | 5,047,494 |
| Dec 16, 2025 | $17.53 | $17.54 | $17.31 | $17.47 | -0.11% | 4,408,039 |
| Dec 15, 2025 | $17.66 | $17.73 | $17.44 | $17.49 | -0.17% | 5,202,807 |
| Dec 12, 2025 | $17.73 | $17.73 | $17.43 | $17.52 | -0.74% | 4,343,924 |
| Dec 11, 2025 | $17.40 | $17.75 | $17.39 | $17.65 | +0.46% | 5,266,065 |
| Dec 10, 2025 | $16.98 | $17.69 | $16.95 | $17.57 | +3.66% | 7,954,543 |
| Dec 9, 2025 | $17.00 | $17.23 | $16.93 | $16.95 | -0.35% | 4,336,947 |
| Dec 8, 2025 | $16.95 | $17.08 | $16.89 | $17.01 | +0.59% | 6,012,985 |
| Dec 5, 2025 | $16.92 | $17.01 | $16.87 | $16.91 | -0.18% | 3,402,784 |
| Dec 4, 2025 | $16.88 | $17.05 | $16.85 | $16.94 | +0.12% | 4,500,485 |
| Dec 3, 2025 | $16.68 | $16.98 | $16.65 | $16.92 | +1.81% | 5,989,520 |
| Dec 2, 2025 | $16.79 | $16.83 | $16.60 | $16.62 | -0.42% | 3,304,720 |
| Dec 1, 2025 | $16.42 | $16.79 | $16.34 | $16.69 | +0.30% | 3,125,819 |
| Nov 28, 2025 | $16.65 | $16.78 | $16.55 | $16.64 | -0.12% | 1,641,725 |
| Nov 26, 2025 | $16.66 | $16.85 | $16.59 | $16.66 | -0.24% | 3,863,499 |
| Nov 25, 2025 | $16.30 | $16.84 | $16.27 | $16.70 | +2.90% | 5,254,470 |
| Nov 24, 2025 | $16.04 | $16.28 | $15.93 | $16.23 | +1.18% | 4,547,753 |
| Nov 21, 2025 | $15.67 | $16.26 | $15.65 | $16.04 | +2.95% | 4,181,672 |
| Nov 20, 2025 | $15.88 | $16.09 | $15.53 | $15.58 | -0.76% | 5,556,591 |
| Nov 19, 2025 | $15.45 | $15.73 | $15.40 | $15.70 | +1.82% | 4,418,561 |
| Nov 18, 2025 | $15.24 | $15.63 | $15.21 | $15.42 | +0.26% | 5,423,456 |
| Nov 17, 2025 | $15.85 | $15.90 | $15.30 | $15.38 | -3.09% | 6,351,590 |
| Nov 14, 2025 | $15.77 | $15.95 | $15.65 | $15.87 | +0.13% | 4,908,872 |
| Nov 13, 2025 | $16.16 | $16.26 | $15.85 | $15.85 | -2.22% | 5,975,367 |
| Nov 12, 2025 | $16.13 | $16.42 | $16.10 | $16.21 | +0.81% | 6,164,438 |
| Nov 11, 2025 | $16.25 | $16.28 | $16.07 | $16.08 | -0.68% | 4,674,956 |
| Nov 10, 2025 | $16.12 | $16.34 | $16.07 | $16.19 | +0.68% | 7,524,947 |
| Nov 7, 2025 | $15.75 | $16.10 | $15.62 | $16.08 | +1.97% | 7,450,525 |
| Nov 6, 2025 | $15.85 | $16.00 | $15.66 | $15.77 | -0.57% | 6,879,031 |
| Nov 5, 2025 | $15.68 | $16.02 | $15.61 | $15.86 | +1.15% | 6,993,883 |
| Nov 4, 2025 | $15.54 | $15.72 | $15.39 | $15.68 | -0.32% | 8,017,750 |
| Nov 3, 2025 | $15.64 | $15.73 | $15.41 | $15.73 | +0.06% | 6,828,944 |
| Oct 31, 2025 | $15.54 | $15.72 | $15.37 | $15.72 | +0.77% | 6,729,750 |
| Oct 30, 2025 | $15.45 | $15.78 | $15.42 | $15.60 | +0.71% | 9,481,897 |
| Oct 29, 2025 | $15.50 | $15.85 | $15.38 | $15.49 | -0.90% | 8,041,851 |
| Oct 28, 2025 | $15.71 | $15.77 | $15.52 | $15.63 | -0.51% | 8,026,551 |
| Oct 27, 2025 | $15.66 | $15.76 | $15.56 | $15.71 | +0.83% | 10,652,070 |
| Oct 24, 2025 | $15.56 | $15.71 | $15.43 | $15.58 | +1.63% | 10,022,490 |
| Oct 23, 2025 | $15.35 | $15.49 | $15.20 | $15.33 | +0.13% | 12,164,280 |
| Oct 22, 2025 | $15.53 | $15.54 | $15.25 | $15.31 | -1.16% | 14,074,670 |
| Oct 21, 2025 | $15.47 | $15.58 | $15.33 | $15.49 | 0.00% | 12,160,830 |
| Oct 20, 2025 | $15.37 | $15.58 | $15.19 | $15.49 | – | 14,677,700 |
Seasonality
FNB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 1.1% | -6.5% | 0.8% | -0.6% | 2.1% | 2.5% | -1.5% | -1.5% | 3.4% | 7.2% | -0.6% |
| Months up | 7 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 2.6% | -3.2% | -0.9% | 6.8% | -2.1% | 10.0% | -0.9% | -3.5% | -4.9% | 4.9% | ||
| 2025 | 6.2% | -5.4% | -8.6% | -2.7% | 6.0% | 6.0% | 5.1% | 8.9% | -2.8% | -2.4% | 5.9% | 3.5% |
| 2024 | -4.3% | 1.2% | 6.6% | -5.4% | 3.2% | 0.2% | 12.1% | -2.3% | -5.0% | 2.8% | 18.3% | -13.2% |
| 2023 | 9.3% | 0.0% | -18.0% | -1.0% | -4.3% | 5.2% | 11.8% | -9.1% | -6.3% | -0.9% | 12.2% | 16.0% |
| 2022 | 6.5% | 3.9% | -6.4% | -7.5% | 5.5% | -9.7% | 10.1% | -0.3% | -1.7% | 24.6% | -2.4% | -6.6% |
| 2021 | 3.8% | 20.0% | 8.4% | 1.5% | 5.0% | -8.1% | -7.1% | 1.9% | 0.5% | 0.3% | 0.1% | 5.1% |
| 2020 | -8.1% | -13.5% | -26.1% | 9.8% | -7.0% | 1.2% | -1.2% | 1.2% | -8.1% | 11.5% | 16.8% | 9.0% |
| 2019 | 18.4% | 5.1% | -12.5% | 14.4% | -8.4% | 7.0% | 2.4% | -10.8% | 8.5% | 4.6% | 3.0% | 3.3% |
| 2018 | 3.8% | -2.3% | -3.2% | -3.3% | 2.8% | 1.3% | -4.4% | 5.8% | -5.4% | -7.0% | 4.7% | -19.7% |
| 2017 | -6.8% | 5.0% | -4.5% | -4.2% | -6.5% | 7.3% | -3.2% | -6.5% | 10.6% | -3.8% | 6.1% | -2.6% |