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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.07 | $18.53 | $16.75 | $18.06 | +4.94% | 132,375,402 |
| Sep 2026 | $18.05 | $18.72 | $17.14 | $17.21 | -5.60% | 92,121,729 |
| Aug 2026 | $18.86 | $19.56 | $18.18 | $18.23 | -3.54% | 71,042,536 |
| Jul 2026 | $19.10 | $19.59 | $18.29 | $18.90 | -0.94% | 141,048,638 |
| Jun 2026 | $17.11 | $19.32 | $17.00 | $19.08 | +9.15% | 101,319,770 |
| May 2026 | $17.85 | $18.34 | $16.99 | $17.48 | -2.07% | 92,853,439 |
| Apr 2026 | $16.90 | $18.22 | $16.45 | $17.85 | +6.76% | 152,045,517 |
| Mar 2026 | $16.55 | $17.32 | $15.62 | $16.72 | -1.59% | 180,053,116 |
| Feb 2026 | $17.50 | $19.14 | $16.74 | $16.99 | -3.19% | 150,063,564 |
| Jan 2026 | $17.15 | $18.30 | $16.86 | $17.55 | +2.63% | 123,470,423 |
| Dec 2025 | $16.42 | $17.93 | $16.34 | $17.10 | +2.76% | 96,078,395 |
| Nov 2025 | $15.64 | $16.85 | $15.21 | $16.64 | +5.85% | 106,658,030 |
| Oct 2025 | $16.04 | $16.73 | $14.46 | $15.72 | -2.42% | 340,665,082 |
| Sep 2025 | $16.36 | $16.95 | $15.74 | $16.11 | -3.48% | 174,353,226 |
| Aug 2025 | $15.00 | $16.92 | $14.57 | $16.69 | +8.94% | 162,493,505 |
| Jul 2025 | $14.52 | $16.27 | $14.50 | $15.32 | +5.08% | 127,460,454 |
| Jun 2025 | $13.74 | $14.70 | $13.44 | $14.58 | +5.12% | 62,185,479 |
| May 2025 | $13.09 | $14.59 | $12.97 | $13.87 | +5.96% | 46,406,543 |
| Apr 2025 | $13.34 | $13.70 | $10.88 | $13.09 | -2.68% | 84,249,924 |
| Mar 2025 | $14.76 | $14.98 | $12.97 | $13.45 | -9.37% | 55,161,207 |
| Feb 2025 | $15.21 | $15.97 | $14.42 | $14.84 | -5.42% | 38,498,967 |
| Jan 2025 | $14.86 | $16.09 | $14.04 | $15.69 | +6.16% | 56,753,781 |
| Dec 2024 | $17.08 | $17.13 | $14.31 | $14.78 | -13.82% | 49,940,216 |
| Nov 2024 | $14.60 | $17.70 | $14.22 | $17.15 | +18.28% | 49,110,227 |
| Oct 2024 | $13.99 | $14.91 | $13.43 | $14.50 | +2.76% | 54,443,155 |
| Sep 2024 | $14.84 | $15.02 | $13.49 | $14.11 | -5.81% | 41,284,489 |
| Aug 2024 | $15.32 | $15.36 | $13.15 | $14.98 | -2.35% | 44,645,883 |
| Jul 2024 | $13.68 | $15.65 | $13.32 | $15.34 | +12.13% | 67,543,795 |
| Jun 2024 | $13.90 | $13.90 | $12.60 | $13.68 | -0.65% | 37,575,934 |
| May 2024 | $13.42 | $14.39 | $13.32 | $13.77 | +3.22% | 38,003,380 |
| Apr 2024 | $14.13 | $14.19 | $12.49 | $13.34 | -5.39% | 50,738,193 |
| Mar 2024 | $13.22 | $14.14 | $13.03 | $14.10 | +5.70% | 41,095,743 |
| Feb 2024 | $13.22 | $13.70 | $12.61 | $13.34 | +1.21% | 43,113,125 |
| Jan 2024 | $13.59 | $14.01 | $12.81 | $13.18 | -4.28% | 46,186,143 |
| Dec 2023 | $11.92 | $13.98 | $11.89 | $13.77 | +14.85% | 38,054,559 |
| Nov 2023 | $10.56 | $12.11 | $10.53 | $11.99 | +12.16% | 32,142,080 |
| Oct 2023 | $10.78 | $11.40 | $10.24 | $10.69 | -0.93% | 53,757,857 |
| Sep 2023 | $11.58 | $11.82 | $10.40 | $10.79 | -7.22% | 44,088,219 |
| Aug 2023 | $12.79 | $12.98 | $11.32 | $11.63 | -9.07% | 40,018,346 |
| Jul 2023 | $11.44 | $13.06 | $11.17 | $12.79 | +11.80% | 45,033,634 |
| Jun 2023 | $10.98 | $12.23 | $10.91 | $11.44 | +4.09% | 42,448,528 |
| May 2023 | $11.42 | $11.62 | $10.09 | $10.99 | -4.27% | 57,139,651 |
| Apr 2023 | $11.65 | $11.91 | $11.04 | $11.48 | -1.03% | 50,360,525 |
| Mar 2023 | $14.18 | $14.37 | $11.06 | $11.60 | -18.71% | 76,947,529 |
| Feb 2023 | $14.17 | $14.68 | $14.02 | $14.27 | 0.00% | 37,949,692 |
| Jan 2023 | $13.18 | $14.36 | $12.58 | $14.27 | +9.35% | 47,931,176 |
| Dec 2022 | $14.12 | $14.24 | $12.48 | $13.05 | -7.45% | 53,546,499 |
| Nov 2022 | $14.52 | $14.71 | $13.46 | $14.10 | -2.42% | 52,439,510 |
| Oct 2022 | $11.75 | $14.55 | $11.55 | $14.45 | +24.57% | 62,859,190 |
| Sep 2022 | $11.78 | $12.51 | $11.34 | $11.60 | -2.68% | 43,594,027 |
| Aug 2022 | $11.88 | $12.96 | $11.77 | $11.92 | -0.33% | 36,420,759 |
| Jul 2022 | $10.81 | $11.99 | $10.53 | $11.96 | +10.13% | 43,942,025 |
| Jun 2022 | $12.17 | $12.21 | $10.48 | $10.86 | -10.62% | 54,109,229 |
| May 2022 | $11.60 | $12.24 | $11.06 | $12.15 | +5.47% | 51,257,433 |
| Apr 2022 | $12.61 | $12.77 | $11.49 | $11.52 | -7.47% | 54,004,888 |
| Mar 2022 | $13.31 | $13.34 | $12.14 | $12.45 | -7.30% | 65,865,433 |
| Feb 2022 | $12.92 | $13.97 | $12.50 | $13.43 | +3.95% | 53,987,279 |
| Jan 2022 | $12.30 | $14.11 | $12.26 | $12.92 | +6.51% | 71,846,213 |
| Dec 2021 | $12.00 | $12.36 | $11.18 | $12.13 | +4.03% | 49,832,628 |
| Nov 2021 | $11.75 | $12.77 | $11.56 | $11.66 | +0.09% | 40,696,805 |
| Oct 2021 | $11.70 | $12.48 | $11.46 | $11.65 | +0.26% | 57,127,326 |
| Sep 2021 | $11.69 | $11.99 | $10.51 | $11.62 | -0.51% | 51,387,041 |
| Aug 2021 | $11.54 | $12.00 | $11.17 | $11.68 | +1.92% | 46,397,591 |
| Jul 2021 | $12.44 | $12.55 | $10.82 | $11.46 | -7.06% | 55,404,096 |
| Jun 2021 | $13.47 | $13.59 | $11.80 | $12.33 | -8.05% | 41,375,205 |
| May 2021 | $13.06 | $13.79 | $12.92 | $13.41 | +4.03% | 37,378,086 |
| Apr 2021 | $12.63 | $13.35 | $12.23 | $12.89 | +1.50% | 40,392,619 |
| Mar 2021 | $12.15 | $13.83 | $11.98 | $12.70 | +7.35% | 60,793,359 |
| Feb 2021 | $9.89 | $12.70 | $9.79 | $11.83 | +19.98% | 41,267,239 |
| Jan 2021 | $9.56 | $11.39 | $9.29 | $9.86 | +3.79% | 48,971,265 |
| Dec 2020 | $9.07 | $9.71 | $8.84 | $9.50 | +7.59% | 46,591,205 |
| Nov 2020 | $7.68 | $9.54 | $7.22 | $8.83 | +16.80% | 46,349,096 |
| Oct 2020 | $6.76 | $8.00 | $6.57 | $7.56 | +11.50% | 58,625,611 |
| Sep 2020 | $7.43 | $7.83 | $6.37 | $6.78 | -9.60% | 61,359,082 |
| Aug 2020 | $7.43 | $8.40 | $7.26 | $7.50 | +1.21% | 36,365,572 |
| Jul 2020 | $7.53 | $8.07 | $6.59 | $7.41 | -1.20% | 57,963,511 |
| Jun 2020 | $7.48 | $9.51 | $6.89 | $7.50 | +1.21% | 61,461,619 |
| May 2020 | $7.81 | $8.27 | $5.86 | $7.41 | -8.41% | 51,168,269 |
| Apr 2020 | $7.00 | $8.68 | $6.54 | $8.09 | +9.77% | 49,240,041 |
| Mar 2020 | $10.09 | $12.00 | $5.05 | $7.37 | -26.96% | 79,310,208 |
| Feb 2020 | $11.74 | $12.32 | $9.96 | $10.09 | -13.54% | 38,651,755 |
| Jan 2020 | $12.75 | $12.76 | $11.64 | $11.67 | -8.11% | 38,953,973 |
| Dec 2019 | $12.38 | $12.93 | $11.90 | $12.70 | +2.25% | 45,114,704 |
| Nov 2019 | $12.19 | $12.72 | $12.13 | $12.42 | +2.99% | 28,286,085 |
| Oct 2019 | $11.64 | $12.47 | $11.10 | $12.06 | +4.60% | 43,005,419 |
| Sep 2019 | $10.54 | $11.79 | $10.32 | $11.53 | +7.26% | 35,337,286 |
| Aug 2019 | $12.09 | $12.20 | $10.31 | $10.75 | -10.79% | 35,179,761 |
| Jul 2019 | $11.88 | $12.29 | $11.39 | $12.05 | +2.38% | 33,680,265 |
| Jun 2019 | $10.95 | $11.99 | $10.92 | $11.77 | +7.00% | 44,159,459 |
| May 2019 | $12.14 | $12.41 | $10.95 | $11.00 | -9.32% | 45,554,030 |
| Apr 2019 | $10.71 | $12.32 | $10.67 | $12.13 | +14.43% | 39,063,517 |
| Mar 2019 | $12.33 | $12.44 | $10.23 | $10.60 | -13.40% | 59,081,425 |
| Feb 2019 | $11.66 | $12.49 | $11.56 | $12.24 | +5.06% | 40,358,316 |
| Jan 2019 | $9.71 | $11.88 | $9.69 | $11.65 | +18.39% | 63,449,316 |
| Dec 2018 | $12.39 | $12.42 | $9.35 | $9.84 | -19.74% | 69,055,135 |
| Nov 2018 | $11.91 | $12.48 | $11.84 | $12.26 | +3.63% | 44,790,086 |
| Oct 2018 | $12.81 | $13.05 | $11.03 | $11.83 | -7.00% | 64,149,898 |
| Sep 2018 | $13.44 | $13.63 | $12.69 | $12.72 | -5.43% | 45,093,329 |
| Aug 2018 | $12.93 | $13.69 | $12.81 | $13.45 | +4.83% | 50,758,550 |
| Jul 2018 | $13.33 | $13.88 | $12.44 | $12.83 | -4.40% | 56,341,036 |
| Jun 2018 | $13.47 | $14.19 | $13.39 | $13.42 | +1.28% | 52,170,426 |
| May 2018 | $12.99 | $13.89 | $12.59 | $13.25 | +1.92% | 51,462,026 |
| Apr 2018 | $13.40 | $13.63 | $12.84 | $13.00 | -3.35% | 47,421,479 |
| Mar 2018 | $14.02 | $14.92 | $13.10 | $13.45 | -4.07% | 76,190,278 |
| Feb 2018 | $14.30 | $14.77 | $13.33 | $14.02 | -2.30% | 46,249,439 |
| Jan 2018 | $13.87 | $14.70 | $13.66 | $14.35 | +3.84% | 47,386,214 |
| Dec 2017 | $14.19 | $14.73 | $13.48 | $13.82 | -2.61% | 51,728,675 |
| Nov 2017 | $13.54 | $14.56 | $12.73 | $14.19 | +5.19% | 45,145,178 |
| Oct 2017 | $14.02 | $14.18 | $13.11 | $13.49 | -3.85% | 45,619,321 |
| Sep 2017 | $12.72 | $14.13 | $12.02 | $14.03 | +10.56% | 49,991,052 |
| Aug 2017 | $13.77 | $13.87 | $12.57 | $12.69 | -7.37% | 37,798,550 |
| Jul 2017 | $14.26 | $14.62 | $13.26 | $13.70 | -3.25% | 49,837,020 |
| Jun 2017 | $13.29 | $14.75 | $13.15 | $14.16 | +7.27% | 109,213,126 |
| May 2017 | $14.33 | $14.99 | $13.00 | $13.20 | -7.30% | 59,804,540 |
| Apr 2017 | $14.93 | $15.00 | $13.67 | $14.24 | -4.24% | 49,865,086 |
| Mar 2017 | $15.88 | $16.33 | $13.99 | $14.87 | -4.50% | 117,731,573 |
| Feb 2017 | $15.15 | $15.88 | $14.46 | $15.57 | +4.22% | 41,800,703 |
| Jan 2017 | $16.29 | $16.35 | $14.72 | $14.94 | -6.80% | 42,454,336 |
| Dec 2016 | $15.34 | $16.43 | $15.18 | $16.03 | +4.91% | 45,518,673 |
| Nov 2016 | $13.12 | $15.33 | $12.73 | $15.28 | +16.91% | 49,848,862 |
| Oct 2016 | $12.19 | $13.46 | $12.08 | $13.07 | +6.26% | 38,366,050 |
| Sep 2016 | $12.54 | $12.59 | $11.86 | $12.30 | -1.52% | 41,996,100 |
| Aug 2016 | $12.04 | $12.61 | $11.90 | $12.49 | +4.52% | 49,135,400 |
| Jul 2016 | $12.40 | $13.44 | $11.75 | $11.95 | -4.70% | 43,123,000 |
| Jun 2016 | $13.24 | $13.46 | $11.69 | $12.54 | -6.35% | 28,130,900 |
| May 2016 | $13.24 | $13.59 | $12.42 | $13.39 | +1.29% | 23,718,200 |
| Apr 2016 | $12.89 | $13.58 | $12.26 | $13.22 | +1.61% | 23,471,900 |
| Mar 2016 | $12.34 | $13.40 | $12.32 | $13.01 | +5.94% | 36,483,400 |
| Feb 2016 | $11.97 | $12.73 | $11.44 | $12.28 | +1.91% | 71,843,800 |
| Jan 2016 | $13.07 | $13.12 | $11.16 | $12.05 | -9.67% | 30,860,400 |
| Dec 2015 | $14.59 | $14.66 | $12.89 | $13.34 | -8.13% | 36,491,700 |
| Nov 2015 | $13.53 | $14.62 | $13.49 | $14.52 | +7.80% | 16,598,900 |
| Oct 2015 | $12.89 | $14.04 | $12.31 | $13.47 | +4.02% | 23,115,300 |
| Sep 2015 | $12.30 | $13.14 | $12.12 | $12.95 | +3.11% | 26,005,900 |
| Aug 2015 | $13.79 | $13.98 | $12.00 | $12.56 | -8.92% | 39,996,000 |
| Jul 2015 | $14.54 | $14.80 | $13.67 | $13.79 | -3.70% | 21,543,800 |
| Jun 2015 | $13.55 | $14.61 | $13.35 | $14.32 | +6.15% | 19,520,900 |
| May 2015 | $13.31 | $13.72 | $12.94 | $13.49 | +1.66% | 14,545,300 |
| Apr 2015 | $13.08 | $13.38 | $12.85 | $13.27 | +0.99% | 14,349,100 |
| Mar 2015 | $12.88 | $13.43 | $12.62 | $13.14 | +2.42% | 17,341,400 |
| Feb 2015 | $12.08 | $13.23 | $11.93 | $12.83 | +6.92% | 13,585,700 |
| Jan 2015 | $13.38 | $13.39 | $11.82 | $12.00 | -9.91% | 21,779,100 |
| Dec 2014 | $12.59 | $13.56 | $12.11 | $13.32 | +5.80% | 19,373,700 |
| Nov 2014 | $12.76 | $13.18 | $12.56 | $12.59 | -1.56% | 11,468,100 |
| Oct 2014 | $11.99 | $12.84 | $11.50 | $12.79 | +6.67% | 24,347,300 |
| Sep 2014 | $12.43 | $13.00 | $11.98 | $11.99 | -2.99% | 19,187,600 |
| Aug 2014 | $12.27 | $12.50 | $11.84 | $12.36 | +0.49% | 12,709,700 |
| Jul 2014 | $12.83 | $13.21 | $12.05 | $12.30 | -4.06% | 17,202,800 |
| Jun 2014 | $12.29 | $12.92 | $12.19 | $12.82 | +4.74% | 14,421,500 |
| May 2014 | $12.38 | $12.63 | $11.78 | $12.24 | -1.61% | 17,972,300 |
| Apr 2014 | $13.40 | $13.70 | $12.26 | $12.44 | -7.16% | 26,484,100 |
| Mar 2014 | $12.09 | $13.67 | $12.04 | $13.40 | +9.93% | 31,077,700 |
| Feb 2014 | $11.84 | $12.29 | $11.38 | $12.19 | +2.96% | 19,893,400 |
| Jan 2014 | $12.55 | $12.99 | $11.84 | $11.84 | -6.18% | 17,467,900 |
| Dec 2013 | $12.72 | $12.83 | $12.16 | $12.62 | -0.71% | 15,689,200 |
| Nov 2013 | $12.48 | $12.89 | $12.12 | $12.71 | +1.60% | 15,356,000 |
| Oct 2013 | $12.17 | $13.04 | $11.73 | $12.51 | +3.13% | 25,104,500 |
| Sep 2013 | $12.20 | $12.46 | $11.80 | $12.13 | +0.50% | 10,421,200 |
| Aug 2013 | $12.81 | $12.98 | $12.00 | $12.07 | -4.51% | 10,571,100 |
| Jul 2013 | $12.15 | $13.35 | $12.07 | $12.64 | +4.64% | 13,539,200 |
| Jun 2013 | $11.50 | $12.12 | $11.01 | $12.08 | +5.04% | 18,187,300 |
| May 2013 | $11.33 | $12.00 | $11.05 | $11.50 | +0.97% | 11,429,600 |
| Apr 2013 | $12.04 | $12.10 | $11.06 | $11.39 | -5.87% | 11,764,600 |
| Mar 2013 | $11.27 | $12.12 | $11.14 | $12.10 | +6.51% | 14,402,800 |
| Feb 2013 | $11.66 | $12.09 | $11.26 | $11.36 | -1.98% | 15,794,600 |
| Jan 2013 | $10.89 | $11.66 | $10.70 | $11.59 | +9.13% | 16,434,700 |
| Dec 2012 | $10.87 | $11.04 | $10.41 | $10.62 | -1.67% | 14,351,000 |
| Nov 2012 | $10.77 | $11.04 | $10.35 | $10.80 | +0.65% | 12,410,300 |
| Oct 2012 | $11.30 | $11.53 | $10.20 | $10.73 | -4.28% | 12,089,800 |
| Sep 2012 | $10.96 | $12.05 | $10.93 | $11.21 | +2.37% | 13,505,400 |
| Aug 2012 | $10.91 | $11.43 | $10.55 | $10.95 | +0.64% | 8,393,200 |
| Jul 2012 | $10.93 | $11.57 | $10.77 | $10.88 | +0.09% | 9,826,100 |
| Jun 2012 | $10.45 | $10.97 | $9.89 | $10.87 | +2.35% | 15,376,900 |
| May 2012 | $11.32 | $11.65 | $10.46 | $10.62 | -6.43% | 16,350,400 |
| Apr 2012 | $12.08 | $12.36 | $10.96 | $11.35 | -6.04% | 14,137,900 |
| Mar 2012 | $11.87 | $12.50 | $11.31 | $12.08 | +2.46% | 15,858,300 |
| Feb 2012 | $11.80 | $12.35 | $11.68 | $11.79 | +0.60% | 12,782,900 |
| Jan 2012 | $11.50 | $12.56 | $11.32 | $11.72 | +3.63% | 25,332,600 |
| Dec 2011 | $10.63 | $11.50 | $10.41 | $11.31 | +6.10% | 21,206,900 |
| Nov 2011 | $9.75 | $10.95 | $9.46 | $10.66 | +5.65% | 19,101,300 |
| Oct 2011 | $8.48 | $10.51 | $8.06 | $10.09 | +17.74% | 22,274,600 |
| Sep 2011 | $9.00 | $9.23 | $7.87 | $8.57 | -4.46% | 23,474,800 |
| Aug 2011 | $10.17 | $10.24 | $8.06 | $8.97 | -10.30% | 31,224,400 |
| Jul 2011 | $10.38 | $10.73 | $9.80 | $10.00 | -3.38% | 16,998,100 |
| Jun 2011 | $10.55 | $10.56 | $9.66 | $10.35 | -1.90% | 32,528,600 |
| May 2011 | $11.01 | $11.50 | $10.15 | $10.55 | -3.65% | 37,433,300 |
| Apr 2011 | $10.56 | $11.01 | $10.12 | $10.95 | +3.89% | 13,329,500 |
| Mar 2011 | $10.06 | $10.61 | $9.80 | $10.54 | +5.08% | 18,252,100 |
| Feb 2011 | $10.14 | $10.68 | $9.95 | $10.03 | -0.69% | 10,816,600 |
| Jan 2011 | $9.93 | $10.63 | $9.75 | $10.10 | +2.85% | 19,432,600 |
| Dec 2010 | $8.92 | $10.28 | $8.90 | $9.82 | +11.97% | 18,137,700 |
| Nov 2010 | $8.57 | $9.48 | $8.10 | $8.77 | +3.18% | 14,800,000 |
| Oct 2010 | $8.62 | $9.32 | $8.41 | $8.50 | -0.70% | 14,897,300 |
| Sep 2010 | $7.93 | $8.75 | $7.85 | $8.56 | +10.17% | 15,700,400 |
| Aug 2010 | $8.74 | $8.90 | $7.66 | $7.77 | -9.33% | 14,912,100 |
| Jul 2010 | $8.07 | $8.85 | $7.53 | $8.57 | +6.72% | 14,653,800 |
| Jun 2010 | $8.13 | $8.94 | $7.84 | $8.03 | -1.95% | 17,978,900 |
| May 2010 | $9.39 | $9.68 | $7.86 | $8.19 | -12.12% | 16,047,600 |
| Apr 2010 | $8.15 | $9.75 | $8.13 | $9.32 | +14.92% | 12,992,900 |
| Mar 2010 | $7.63 | $8.66 | $7.26 | $8.11 | +6.71% | 15,433,800 |
| Feb 2010 | $7.14 | $7.71 | $6.65 | $7.60 | +7.19% | 12,073,900 |
| Jan 2010 | $6.87 | $7.75 | $6.80 | $7.09 | +4.42% | 15,080,400 |
| Dec 2009 | $6.61 | $7.16 | $6.46 | $6.79 | +4.30% | 12,331,600 |
| Nov 2009 | $7.12 | $7.20 | $6.30 | $6.51 | -8.05% | 13,600,300 |
| Oct 2009 | $7.08 | $7.45 | $6.32 | $7.08 | -0.42% | 20,157,900 |
| Sep 2009 | $7.05 | $7.61 | $6.42 | $7.11 | +0.42% | 17,177,400 |
| Aug 2009 | $7.73 | $8.07 | $6.80 | $7.08 | -8.76% | 17,516,000 |
| Jul 2009 | $6.23 | $7.79 | $5.86 | $7.76 | +25.36% | 23,648,600 |
| Jun 2009 | $6.75 | $7.50 | $5.74 | $6.19 | -7.34% | 33,291,000 |
| May 2009 | $7.52 | $9.31 | $6.33 | $6.68 | -11.17% | 12,158,800 |
| Apr 2009 | $7.31 | $8.23 | $5.87 | $7.52 | -1.96% | 14,096,300 |
| Mar 2009 | $6.18 | $8.49 | $5.60 | $7.67 | +22.13% | 17,915,100 |
| Feb 2009 | $7.85 | $8.79 | $5.14 | $6.28 | -20.61% | 12,622,700 |
| Jan 2009 | $13.22 | $13.71 | $6.79 | $7.91 | -40.08% | 14,475,300 |
| Dec 2008 | $12.09 | $13.25 | $9.59 | $13.20 | +6.80% | 13,159,600 |
| Nov 2008 | $13.00 | $14.82 | $9.71 | $12.36 | -5.65% | 11,010,600 |
| Oct 2008 | $16.00 | $16.68 | $10.19 | $13.10 | -18.02% | 14,269,500 |
| Sep 2008 | $11.94 | $20.70 | $11.78 | $15.98 | +36.23% | 16,492,800 |
| Aug 2008 | $11.38 | $13.34 | $11.00 | $11.73 | +3.53% | 12,409,300 |
| Jul 2008 | $11.79 | $12.24 | $9.30 | $11.33 | -3.82% | 24,134,200 |
| Jun 2008 | $14.86 | $15.25 | $11.74 | $11.78 | -21.41% | 14,838,400 |
| May 2008 | $15.45 | $16.50 | $14.20 | $14.99 | -3.04% | 7,300,600 |
| Apr 2008 | $15.16 | $16.99 | $14.77 | $15.46 | -0.96% | 9,946,000 |
| Mar 2008 | $13.75 | $16.50 | $13.17 | $15.61 | +13.86% | 12,174,000 |
| Feb 2008 | $15.61 | $15.97 | $13.67 | $13.71 | -11.95% | 8,947,600 |
| Jan 2008 | $14.84 | $15.75 | $12.52 | $15.57 | +5.92% | 13,578,400 |
| Dec 2007 | $15.47 | $15.85 | $13.85 | $14.70 | -5.22% | 9,904,800 |
| Nov 2007 | $16.30 | $16.48 | $14.40 | $15.51 | -6.68% | 10,880,600 |
| Oct 2007 | $16.52 | $17.92 | $15.38 | $16.62 | +0.48% | 6,672,800 |
| Sep 2007 | $16.87 | $17.58 | $16.27 | $16.54 | -2.59% | 5,462,700 |
| Aug 2007 | $14.96 | $18.24 | $14.05 | $16.98 | +13.12% | 12,034,800 |
| Jul 2007 | $16.74 | $16.96 | $14.25 | $15.01 | -10.33% | 6,637,500 |
| Jun 2007 | $16.80 | $17.21 | $16.41 | $16.74 | +0.18% | 5,286,200 |
| May 2007 | $16.76 | $17.29 | $16.41 | $16.71 | -0.42% | 4,114,600 |
| Apr 2007 | $16.87 | $17.91 | $16.49 | $16.78 | -0.42% | 3,922,600 |
| Mar 2007 | $16.95 | $17.63 | $16.21 | $16.85 | -1.81% | 4,862,700 |
| Feb 2007 | $17.68 | $18.30 | $17.12 | $17.16 | -2.44% | 3,761,100 |
| Jan 2007 | $18.25 | $18.79 | $17.12 | $17.59 | -3.72% | 3,928,500 |
| Dec 2006 | $17.86 | $18.85 | $17.41 | $18.27 | +1.95% | 3,287,300 |
| Nov 2006 | $16.99 | $18.46 | $16.51 | $17.92 | +5.85% | 3,686,800 |
| Oct 2006 | $16.60 | $17.63 | $16.31 | $16.93 | +1.62% | 3,792,900 |
| Sep 2006 | $16.39 | $17.00 | $16.05 | $16.66 | +1.77% | 3,404,900 |
| Aug 2006 | $16.43 | $16.75 | $15.75 | $16.37 | -1.03% | 4,393,600 |
| Jul 2006 | $15.80 | $16.73 | $15.15 | $16.54 | +4.88% | 3,805,400 |
| Jun 2006 | $16.12 | $16.72 | $15.19 | $15.77 | -2.23% | 5,999,400 |
| May 2006 | $16.78 | $16.84 | $15.48 | $16.13 | -3.87% | 4,598,300 |
| Apr 2006 | $17.10 | $17.24 | $16.12 | $16.78 | -1.87% | 2,982,200 |
| Mar 2006 | $16.26 | $17.22 | $15.74 | $17.10 | +3.70% | 4,520,400 |
| Feb 2006 | $16.84 | $17.09 | $15.93 | $16.49 | -2.08% | 2,702,200 |
| Jan 2006 | $17.36 | $17.70 | $16.57 | $16.84 | -3.00% | 2,815,900 |
| Dec 2005 | $18.39 | $18.79 | $17.23 | $17.36 | -5.29% | 3,727,600 |
| Nov 2005 | $17.83 | $18.87 | $17.20 | $18.33 | +2.29% | 2,105,100 |
| Oct 2005 | $17.38 | $18.10 | $16.18 | $17.92 | +3.70% | 3,309,500 |
| Sep 2005 | $18.20 | $18.51 | $16.80 | $17.28 | -4.58% | 2,975,300 |
| Aug 2005 | $19.70 | $19.84 | $17.60 | $18.11 | -8.30% | 5,836,200 |
| Jul 2005 | $19.62 | $21.00 | $19.43 | $19.75 | +0.51% | 2,399,100 |
| Jun 2005 | $18.59 | $19.85 | $18.52 | $19.65 | +5.76% | 2,368,500 |
| May 2005 | $18.80 | $19.20 | $18.00 | $18.58 | -1.95% | 2,224,000 |
| Apr 2005 | $19.15 | $19.50 | $17.49 | $18.95 | -1.04% | 3,052,900 |
| Mar 2005 | $19.02 | $19.95 | $18.75 | $19.15 | +0.63% | 3,393,500 |
| Feb 2005 | $19.70 | $19.98 | $18.55 | $19.03 | -3.79% | 2,550,700 |
| Jan 2005 | $20.33 | $20.70 | $18.73 | $19.78 | -2.85% | 3,577,400 |
| Dec 2004 | $21.30 | $21.99 | $19.88 | $20.36 | -4.10% | 3,820,000 |
| Nov 2004 | $20.54 | $22.06 | $20.34 | $21.23 | +3.41% | 2,761,700 |
| Oct 2004 | $22.25 | $22.82 | $20.28 | $20.53 | -7.23% | 2,657,500 |
| Sep 2004 | $21.36 | $22.91 | $21.09 | $22.13 | +3.60% | 1,783,800 |
| Aug 2004 | $20.07 | $21.86 | $19.40 | $21.36 | +6.11% | 2,632,300 |
| Jul 2004 | $20.40 | $20.50 | $19.75 | $20.13 | -1.32% | 2,910,700 |
| Jun 2004 | $20.00 | $20.75 | $19.20 | $20.40 | +2.20% | 3,103,500 |
| May 2004 | $19.57 | $20.30 | $18.80 | $19.96 | +1.84% | 1,507,100 |
| Apr 2004 | $22.12 | $22.63 | $19.50 | $19.60 | -11.31% | 2,003,800 |
| Mar 2004 | $22.53 | $22.75 | $21.72 | $22.10 | -1.69% | 1,291,400 |
| Feb 2004 | $20.55 | $22.79 | $20.52 | $22.48 | +8.86% | 2,012,400 |
| Jan 2004 | $18.79 | $20.93 | $18.79 | $20.65 | -41.75% | 2,706,800 |
| Dec 2003 | $33.18 | $35.48 | $33.08 | $35.45 | +6.84% | 1,629,900 |
| Nov 2003 | $33.00 | $33.94 | $32.46 | $33.18 | +0.76% | 1,015,600 |
| Oct 2003 | $34.65 | $35.45 | $31.68 | $32.93 | -4.55% | 2,978,100 |
| Sep 2003 | $33.74 | $35.08 | $33.13 | $34.50 | +2.22% | 1,515,200 |
| Aug 2003 | $31.39 | $33.75 | $31.00 | $33.75 | +6.97% | 1,473,600 |
| Jul 2003 | $30.07 | $32.10 | $29.35 | $31.55 | +4.37% | 4,799,100 |
| Jun 2003 | $30.25 | $31.04 | $29.23 | $30.23 | +0.30% | 2,759,800 |
| May 2003 | $30.60 | $30.95 | $29.07 | $30.14 | -0.95% | 2,862,300 |
| Apr 2003 | $28.69 | $31.00 | $28.56 | $30.43 | +6.25% | 1,505,700 |
| Mar 2003 | $28.06 | $29.00 | $27.16 | $28.64 | +3.02% | 1,250,700 |
| Feb 2003 | $27.44 | $28.10 | $27.21 | $27.80 | +1.20% | 1,133,700 |
| Jan 2003 | $27.55 | $28.09 | $26.80 | $27.47 | -0.18% | 1,031,300 |
| Dec 2002 | $28.20 | $28.87 | $26.80 | $27.52 | -2.31% | 857,800 |
| Nov 2002 | $28.35 | $29.50 | $27.60 | $28.17 | -2.02% | 784,400 |
| Oct 2002 | $28.00 | $29.25 | $26.65 | $28.75 | +2.61% | 1,425,500 |
| Sep 2002 | $30.48 | $30.67 | $27.81 | $28.02 | -8.43% | 1,383,300 |
| Aug 2002 | $29.01 | $30.90 | $27.15 | $30.60 | +3.41% | 1,544,300 |
| Jul 2002 | $27.57 | $29.79 | $25.25 | $29.59 | +7.76% | 2,537,000 |
| Jun 2002 | $31.00 | $31.16 | $26.90 | $27.46 | -11.42% | 3,207,200 |
| May 2002 | $30.30 | $32.66 | $30.00 | $31.00 | +2.48% | 1,826,600 |
| Apr 2002 | $29.20 | $32.80 | $28.72 | $30.25 | +3.24% | 1,992,500 |
| Mar 2002 | $29.24 | $30.39 | $28.95 | $29.30 | +0.96% | 1,116,900 |
| Feb 2002 | $27.54 | $29.50 | $27.40 | $29.02 | +4.77% | 1,182,800 |
| Jan 2002 | $26.36 | $27.70 | $25.75 | $27.70 | +5.12% | 1,360,200 |
| Dec 2001 | $25.81 | $27.90 | $25.30 | $26.35 | +3.33% | 1,329,400 |
| Nov 2001 | $24.88 | $25.93 | $24.30 | $25.50 | +4.68% | 712,900 |
| Oct 2001 | $25.00 | $26.25 | $23.52 | $24.36 | -6.85% | 830,600 |
| Sep 2001 | $25.74 | $26.75 | $23.00 | $26.15 | +1.08% | 800,000 |
| Aug 2001 | $26.33 | $28.15 | $25.66 | $25.87 | -1.93% | 1,042,700 |
| Jul 2001 | $26.70 | $26.94 | $25.45 | $26.38 | -1.20% | 1,540,300 |
| Jun 2001 | $24.25 | $26.91 | $24.25 | $26.70 | +10.10% | 1,677,300 |
| May 2001 | $25.00 | $25.80 | $24.00 | $24.25 | -6.37% | 893,700 |
| Apr 2001 | $23.99 | $25.90 | $22.95 | $25.90 | +7.92% | 1,080,900 |
| Mar 2001 | $23.23 | $24.00 | $20.88 | $24.00 | +3.23% | 470,300 |
| Feb 2001 | $21.25 | $23.88 | $21.19 | $23.25 | +7.51% | 519,500 |
| Jan 2001 | $21.00 | $23.63 | $20.75 | $21.63 | +2.98% | 749,200 |
| Dec 2000 | $19.56 | $21.75 | $19.00 | $21.00 | +4.35% | 546,000 |
| Nov 2000 | $21.44 | $21.87 | $19.38 | $20.13 | -6.40% | 438,600 |
| Oct 2000 | $21.38 | $22.00 | $20.00 | $21.50 | +0.58% | 606,900 |
| Sep 2000 | $21.50 | $22.38 | $20.69 | $21.38 | -2.84% | 519,900 |
| Aug 2000 | $20.13 | $22.19 | $20.13 | $22.00 | +7.98% | 583,000 |
| Jul 2000 | $20.63 | $23.00 | $19.25 | $20.38 | -1.21% | 705,000 |
| Jun 2000 | $18.13 | $21.00 | $18.13 | $20.63 | +12.25% | 689,400 |
| May 2000 | $19.13 | $20.00 | $18.13 | $18.38 | -6.96% | 435,200 |
| Apr 2000 | $18.38 | $19.88 | $18.00 | $19.75 | +7.48% | 444,100 |
| Mar 2000 | $21.56 | $22.75 | $18.13 | $18.38 | -15.52% | 653,000 |
| Feb 2000 | $22.00 | $23.00 | $20.75 | $21.75 | -1.14% | 557,900 |
| Jan 2000 | $22.25 | $23.62 | $20.50 | $22.00 | -1.12% | 965,500 |
| Dec 1999 | $26.00 | $26.00 | $21.38 | $22.25 | -13.59% | 708,000 |
| Nov 1999 | $26.00 | $28.00 | $25.56 | $25.75 | +0.49% | 543,200 |
| Oct 1999 | $24.13 | $26.25 | $23.75 | $25.63 | +5.67% | 634,100 |
| Sep 1999 | $26.88 | $27.13 | $24.06 | $24.25 | -10.19% | 566,500 |
| Aug 1999 | $26.00 | $27.00 | $25.75 | $27.00 | +3.85% | 572,100 |
| Jul 1999 | $26.94 | $27.13 | $24.00 | $26.00 | -3.70% | 1,003,000 |
| Jun 1999 | $26.63 | $27.25 | $24.75 | $27.00 | +0.23% | 566,600 |
| May 1999 | $24.88 | $27.00 | $24.50 | $26.94 | +9.39% | 746,800 |
| Apr 1999 | $23.12 | $25.25 | $23.00 | $24.63 | +7.07% | 770,000 |
| Mar 1999 | $23.38 | $27.00 | $22.00 | $23.00 | +0.27% | 689,400 |
| Feb 1999 | $24.63 | $24.75 | $22.75 | $22.94 | -7.32% | 578,500 |
| Jan 1999 | $28.25 | $29.25 | $24.37 | $24.75 | -12.39% | 858,500 |
| Dec 1998 | $28.00 | $28.88 | $25.75 | $28.25 | 0.00% | 392,000 |
| Nov 1998 | $27.75 | $29.25 | $27.25 | $28.25 | +2.73% | 551,500 |
| Oct 1998 | $27.75 | $29.13 | $24.00 | $27.50 | -1.79% | 665,900 |
| Sep 1998 | $27.88 | $29.25 | $26.50 | $28.00 | -3.45% | 483,700 |
| Aug 1998 | $34.31 | $34.50 | $28.00 | $29.00 | -15.64% | 356,600 |
| Jul 1998 | $34.00 | $35.25 | $32.88 | $34.38 | +3.00% | 522,700 |
| Jun 1998 | $36.25 | $37.00 | $30.75 | $33.38 | -5.99% | 622,600 |
| May 1998 | $37.00 | $38.00 | $35.13 | $35.50 | -4.70% | 318,400 |
| Apr 1998 | $38.75 | $39.25 | $37.00 | $37.25 | -3.87% | 389,000 |
| Mar 1998 | $37.00 | $39.00 | $37.00 | $38.75 | +4.73% | 367,200 |
| Feb 1998 | $34.50 | $37.75 | $33.75 | $37.00 | +8.03% | 529,500 |
| Jan 1998 | $38.25 | $38.25 | $31.25 | $34.25 | -8.97% | 308,600 |
| Dec 1997 | $33.00 | $38.88 | $33.00 | $37.63 | +14.02% | 202,600 |
| Nov 1997 | $33.25 | $33.25 | $32.00 | $33.00 | -0.75% | 199,600 |
| Oct 1997 | $31.25 | $34.25 | $31.25 | $33.25 | +5.14% | 223,600 |
| Sep 1997 | $30.25 | $32.13 | $30.00 | $31.63 | +4.55% | 254,300 |
| Aug 1997 | $31.25 | $31.38 | $30.25 | $30.25 | -2.42% | 288,100 |
| Jul 1997 | $32.13 | $32.13 | $29.25 | $31.00 | -3.88% | 398,300 |
| Jun 1997 | $26.00 | $32.50 | $25.75 | $32.25 | +21.70% | 622,300 |
| May 1997 | $24.00 | $26.50 | $22.88 | $26.50 | +10.42% | 489,300 |
| Apr 1997 | $25.00 | $25.50 | $23.13 | $24.00 | -2.04% | 248,600 |
| Mar 1997 | $25.00 | $27.25 | $24.50 | $24.50 | -2.00% | 458,400 |
| Feb 1997 | $23.50 | $26.25 | $23.50 | $25.00 | +5.82% | 479,400 |
| Jan 1997 | $23.00 | $24.00 | $23.00 | $23.62 | +2.72% | 182,400 |
| Dec 1996 | $23.50 | $24.13 | $22.75 | $23.00 | -0.54% | 180,600 |
| Nov 1996 | $24.00 | $24.00 | $22.75 | $23.13 | -0.54% | 128,200 |
| Oct 1996 | $23.50 | $24.00 | $23.25 | $23.25 | 0.00% | 82,000 |
| Sep 1996 | $23.75 | $24.50 | $23.25 | $23.25 | -3.13% | 74,300 |
| Aug 1996 | $24.25 | $24.50 | $23.50 | $24.00 | +2.13% | 66,800 |
| Jul 1996 | $24.25 | $25.25 | $23.50 | $23.50 | -3.09% | 117,500 |
| Jun 1996 | $23.56 | $24.25 | $22.50 | $24.25 | +5.43% | 143,500 |
| May 1996 | $23.88 | $25.00 | $23.00 | $23.00 | -2.65% | 106,800 |
| Apr 1996 | $23.00 | $24.75 | $22.75 | $23.62 | +2.72% | 187,200 |
| Mar 1996 | $21.00 | $23.75 | $20.25 | $23.00 | +8.24% | 238,300 |
| Feb 1996 | $21.31 | $21.50 | $20.00 | $21.25 | -1.16% | 330,800 |
| Jan 1996 | $21.37 | $22.00 | $20.75 | $21.50 | -0.58% | 241,400 |
| Dec 1995 | $20.50 | $21.75 | $19.75 | $21.63 | +9.49% | 76,200 |
| Nov 1995 | $21.00 | $21.37 | $19.75 | $19.75 | -5.95% | 109,400 |
| Oct 1995 | $21.00 | $21.75 | $20.25 | $21.00 | 0.00% | 132,600 |
| Sep 1995 | $19.75 | $21.25 | $19.75 | $21.00 | +6.33% | 115,400 |
| Aug 1995 | $19.38 | $19.75 | $18.50 | $19.75 | +3.95% | 147,600 |
| Jul 1995 | $18.00 | $20.00 | $18.00 | $19.00 | +5.55% | 96,800 |
| Jun 1995 | $18.00 | $19.00 | $18.00 | $18.00 | -2.70% | 113,200 |
| May 1995 | $16.75 | $18.63 | $16.50 | $18.50 | +10.45% | 227,500 |
| Apr 1995 | $16.50 | $18.00 | $16.00 | $16.75 | -1.47% | 127,500 |
| Mar 1995 | $17.00 | $17.00 | $16.50 | $17.00 | +1.49% | 169,300 |
| Feb 1995 | $16.25 | $17.00 | $15.25 | $16.75 | +9.84% | 103,500 |
| Jan 1995 | $14.75 | $15.75 | $14.75 | $15.25 | -3.17% | 175,800 |
| Dec 1994 | $15.25 | $15.75 | $14.75 | $15.75 | +2.44% | 44,500 |
| Nov 1994 | $16.00 | $16.00 | $15.00 | $15.38 | -3.91% | 196,200 |
| Oct 1994 | $16.00 | $16.75 | $15.25 | $16.00 | -4.48% | 106,200 |
| Sep 1994 | $16.88 | $17.50 | $16.00 | $16.75 | -4.29% | 77,000 |
| Aug 1994 | $17.25 | $17.75 | $16.75 | $17.50 | 0.00% | 102,600 |
| Jul 1994 | $15.25 | $18.00 | $15.25 | $17.50 | +6.06% | 326,000 |
| Jun 1994 | $15.25 | $16.50 | $15.00 | $16.50 | +8.20% | 92,900 |
| May 1994 | $15.50 | $16.00 | $14.50 | $15.25 | +7.02% | 140,800 |
| Apr 1994 | $14.25 | $15.25 | $13.25 | $14.25 | -1.72% | 38,200 |
| Mar 1994 | $15.00 | $15.00 | $13.00 | $14.50 | -4.92% | 66,600 |
| Feb 1994 | $15.00 | $16.00 | $14.00 | $15.25 | -0.81% | 62,300 |
| Jan 1994 | $15.00 | $15.75 | $15.00 | $15.38 | -2.38% | 85,800 |
| Dec 1993 | $14.88 | $16.25 | $14.50 | $15.75 | +6.78% | 92,500 |
| Nov 1993 | $15.00 | $15.75 | $14.75 | $14.75 | -1.67% | 79,100 |
| Oct 1993 | $14.25 | $16.13 | $14.25 | $15.00 | -1.64% | 76,900 |
| Sep 1993 | $15.88 | $16.25 | $14.25 | $15.25 | 0.00% | 73,200 |
| Aug 1993 | $14.00 | $16.25 | $13.75 | $15.25 | +5.17% | 126,400 |
| Jul 1993 | $13.50 | $15.00 | $13.50 | $14.50 | +7.41% | 111,200 |
| Jun 1993 | $13.75 | $15.00 | $13.50 | $13.50 | -10.00% | 115,900 |
| May 1993 | $15.75 | $16.00 | $13.75 | $15.00 | -4.76% | 68,100 |
| Apr 1993 | $15.25 | $17.50 | $14.00 | $15.75 | +7.69% | 142,800 |
| Mar 1993 | $14.00 | $15.75 | $13.50 | $14.62 | +2.63% | 190,800 |
| Feb 1993 | $12.00 | $14.75 | $11.25 | $14.25 | +16.33% | 325,600 |
| Jan 1993 | $10.50 | $12.25 | $10.25 | $12.25 | +4.26% | 226,900 |
| Dec 1992 | $10.13 | $11.75 | $10.00 | $11.75 | +2.17% | 134,100 |
| Nov 1992 | $11.00 | $11.75 | $10.00 | $11.50 | -2.13% | 85,900 |
| Oct 1992 | $12.25 | $12.25 | $10.00 | $11.75 | -4.08% | 53,100 |
| Sep 1992 | $11.75 | $12.25 | $11.50 | $12.25 | +4.26% | 68,200 |
| Aug 1992 | $12.25 | $12.50 | $11.25 | $11.75 | -4.08% | 123,900 |
| Jul 1992 | $11.25 | $12.50 | $11.25 | $12.25 | +2.08% | 65,600 |
| Jun 1992 | $12.75 | $14.00 | $11.00 | $12.00 | -5.88% | 54,300 |
| May 1992 | $13.00 | $14.00 | $12.50 | $12.75 | -1.92% | 58,300 |
| Apr 1992 | $13.00 | $14.00 | $13.00 | $13.00 | 0.00% | 61,800 |
| Mar 1992 | $13.25 | $14.50 | $13.00 | $13.00 | -1.89% | 85,900 |
| Feb 1992 | $12.50 | $14.25 | $12.50 | $13.25 | +6.00% | 35,000 |
| Jan 1992 | $10.50 | $13.75 | $10.25 | $12.50 | +19.05% | 111,000 |
| Dec 1991 | $12.00 | $13.00 | $10.50 | $10.50 | -12.50% | 40,200 |
| Nov 1991 | $11.50 | $13.00 | $11.50 | $12.00 | +4.35% | 23,000 |
| Oct 1991 | $10.25 | $12.75 | $10.25 | $11.50 | +12.19% | 71,900 |
| Sep 1991 | $10.00 | $11.00 | $10.00 | $10.25 | +2.50% | 45,000 |
| Aug 1991 | $10.00 | $10.75 | $10.00 | $10.00 | 0.00% | 34,100 |
| Jul 1991 | $10.00 | $10.75 | $10.00 | $10.00 | 0.00% | 66,100 |
| Jun 1991 | $10.00 | $11.00 | $10.00 | $10.00 | 0.00% | 47,300 |
| May 1991 | $11.50 | $12.50 | $10.00 | $10.00 | -13.04% | 78,500 |
| Apr 1991 | $11.50 | $13.00 | $11.50 | $11.50 | 0.00% | 54,700 |
| Mar 1991 | $11.25 | $13.00 | $11.00 | $11.50 | +2.22% | 21,900 |
| Feb 1991 | $10.25 | $12.00 | $10.25 | $11.25 | +9.75% | 26,300 |
| Jan 1991 | $11.00 | $12.00 | $10.00 | $10.25 | -6.82% | 55,300 |
| Dec 1990 | $12.00 | $13.50 | $11.00 | $11.00 | -8.33% | 33,600 |
| Nov 1990 | $12.00 | $13.50 | $11.75 | $12.00 | 0.00% | 18,700 |
| Oct 1990 | $11.00 | $13.50 | $11.00 | $12.00 | +9.09% | 22,900 |
| Sep 1990 | $11.00 | $12.50 | $11.00 | $11.00 | 0.00% | 41,800 |
| Aug 1990 | $12.50 | $14.00 | $11.00 | $11.00 | -12.00% | 30,100 |
| Jul 1990 | $12.50 | $14.00 | $12.50 | $12.50 | 0.00% | 28,600 |
| Jun 1990 | $14.00 | $15.50 | $12.50 | $12.50 | -10.71% | 26,700 |
| May 1990 | $15.00 | $16.00 | $14.00 | $14.00 | -6.67% | 10,100 |
| Apr 1990 | $15.25 | $16.50 | $15.00 | $15.00 | -1.64% | 17,900 |
| Mar 1990 | $15.00 | $16.25 | $15.00 | $15.25 | +1.67% | 20,200 |
| Feb 1990 | $14.75 | $16.25 | $14.75 | $15.00 | +1.69% | 19,200 |
| Jan 1990 | $14.75 | $15.75 | $14.75 | $14.75 | 0.00% | 23,300 |
| Dec 1989 | $15.00 | $16.00 | $14.75 | $14.75 | -1.67% | 17,500 |
| Nov 1989 | $13.75 | $16.50 | $13.75 | $15.00 | +9.09% | 24,800 |
| Oct 1989 | $14.00 | $15.00 | $13.50 | $13.75 | -1.79% | 22,700 |
| Sep 1989 | $14.00 | $15.00 | $13.50 | $14.00 | 0.00% | 35,000 |
| Aug 1989 | $14.00 | $15.50 | $14.00 | $14.00 | 0.00% | 17,400 |
| Jul 1989 | $14.75 | $15.75 | $14.00 | $14.00 | -5.08% | 32,300 |
| Jun 1989 | $15.00 | $15.75 | $14.75 | $14.75 | -1.67% | 24,300 |
| May 1989 | $15.50 | $17.00 | $15.00 | $15.00 | -3.23% | 19,400 |
| Apr 1989 | $15.50 | $17.50 | $15.50 | $15.50 | 0.00% | 31,000 |
| Mar 1989 | $15.00 | $17.00 | $15.00 | $15.50 | +3.33% | 23,100 |
| Feb 1989 | $15.25 | $16.25 | $15.00 | $15.00 | -1.64% | 17,900 |
| Jan 1989 | $15.75 | $16.75 | $15.00 | $15.25 | -3.17% | 37,000 |
| Dec 1988 | $15.50 | $16.50 | $15.50 | $15.75 | +1.61% | 18,000 |
| Nov 1988 | $15.50 | $16.50 | $15.50 | $15.50 | 0.00% | 21,300 |
| Oct 1988 | $15.50 | $17.00 | $15.50 | $15.50 | 0.00% | 18,000 |
| Sep 1988 | $15.50 | $17.00 | $15.50 | $15.50 | 0.00% | 21,400 |
| Aug 1988 | $16.75 | $17.50 | $15.50 | $15.50 | -7.46% | 26,500 |
| Jul 1988 | $17.50 | $19.00 | $16.50 | $16.75 | -4.29% | 21,100 |
| Jun 1988 | $17.00 | $19.00 | $17.00 | $17.50 | +2.94% | 26,800 |
| May 1988 | $18.75 | $19.50 | $17.00 | $17.00 | -9.33% | 19,000 |
| Apr 1988 | $18.50 | $19.75 | $18.50 | $18.75 | +1.35% | 39,500 |
| Mar 1988 | $19.50 | $21.00 | $18.50 | $18.50 | -5.13% | 14,900 |
| Feb 1988 | $18.00 | $21.00 | $18.00 | $19.50 | +8.33% | 22,700 |
| Jan 1988 | $18.25 | $19.50 | $18.00 | $18.00 | -1.37% | 30,500 |
| Dec 1987 | $18.00 | $19.50 | $18.00 | $18.25 | +1.39% | 23,000 |
| Nov 1987 | $19.00 | $20.00 | $18.00 | $18.00 | -5.26% | 30,400 |
| Oct 1987 | $20.13 | $22.75 | $19.00 | $19.00 | -5.59% | 39,700 |
| Sep 1987 | $18.50 | $21.50 | $18.50 | $20.13 | +8.78% | 13,200 |
| Aug 1987 | $18.25 | $19.75 | $18.25 | $18.50 | +1.37% | 24,500 |
| Jul 1987 | $18.50 | $19.50 | $18.00 | $18.25 | -1.35% | 45,900 |
| Jun 1987 | $18.00 | $19.50 | $18.00 | $18.50 | +2.78% | 31,300 |
| May 1987 | $19.00 | $21.00 | $18.00 | $18.00 | -5.26% | 37,400 |
| Apr 1987 | $21.00 | $22.50 | $19.00 | $19.00 | -9.52% | 35,900 |
| Mar 1987 | $18.00 | $23.50 | $18.00 | $21.00 | +16.67% | 28,500 |
| Feb 1987 | $17.00 | $20.00 | $16.75 | $18.00 | +5.88% | 28,200 |
| Jan 1987 | $15.00 | $20.00 | $15.00 | $17.00 | +13.33% | 28,500 |
| Dec 1986 | $17.00 | $18.75 | $15.00 | $15.00 | -11.76% | 79,700 |
| Nov 1986 | $16.50 | $19.25 | $16.50 | $17.00 | +3.03% | 39,000 |
| Oct 1986 | $16.50 | $19.00 | $16.00 | $16.50 | 0.00% | 39,600 |
| Sep 1986 | $18.50 | $22.50 | $16.00 | $16.50 | – | 76,000 |
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% |