F.N.B. Corporation ( FNB) - Price History
Monthly price history for FNB (F.N.B. Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $18.87 | $18.87 |
| June 2026 | $19.08 | $19.08 |
| May 2026 | $17.35 | $17.48 |
| April 2026 | $17.72 | $17.85 |
| March 2026 | $16.60 | $16.72 |
| February 2026 | $16.74 | $16.99 |
| January 2026 | $17.30 | $17.55 |
| December 2025 | $16.85 | $17.10 |
| November 2025 | $16.28 | $16.64 |
| October 2025 | $15.38 | $15.72 |
| September 2025 | $15.76 | $16.11 |
| August 2025 | $16.21 | $16.69 |
| July 2025 | $14.88 | $15.32 |
| June 2025 | $14.16 | $14.58 |
| May 2025 | $13.36 | $13.87 |
| April 2025 | $12.60 | $13.09 |
| March 2025 | $12.95 | $13.45 |
| February 2025 | $14.17 | $14.84 |
| January 2025 | $14.98 | $15.69 |
| December 2024 | $14.12 | $14.78 |
| November 2024 | $16.26 | $17.15 |
| October 2024 | $13.75 | $14.50 |
| September 2024 | $13.38 | $14.11 |
| August 2024 | $14.09 | $14.98 |
| July 2024 | $14.43 | $15.34 |
| June 2024 | $12.87 | $13.68 |
| May 2024 | $12.84 | $13.77 |
| April 2024 | $12.44 | $13.34 |
| March 2024 | $13.14 | $14.10 |
| February 2024 | $12.32 | $13.34 |
| January 2024 | $12.18 | $13.18 |
| December 2023 | $12.72 | $13.77 |
| November 2023 | $10.97 | $11.99 |
| October 2023 | $9.78 | $10.69 |
| September 2023 | $9.87 | $10.79 |
| August 2023 | $10.53 | $11.63 |
| July 2023 | $11.58 | $12.79 |
| June 2023 | $10.36 | $11.44 |
| May 2023 | $9.84 | $10.99 |
| April 2023 | $10.28 | $11.48 |
| March 2023 | $10.39 | $11.60 |
| February 2023 | $12.68 | $14.27 |
| January 2023 | $12.68 | $14.27 |
| December 2022 | $11.59 | $13.05 |
| November 2022 | $12.42 | $14.10 |
| October 2022 | $12.72 | $14.45 |
| September 2022 | $10.22 | $11.60 |
| August 2022 | $10.39 | $11.92 |
| July 2022 | $10.43 | $11.96 |
| June 2022 | $9.47 | $10.86 |
| May 2022 | $10.49 | $12.15 |
| April 2022 | $9.94 | $11.52 |
| March 2022 | $10.74 | $12.45 |
| February 2022 | $11.48 | $13.43 |
| January 2022 | $11.05 | $12.92 |
| December 2021 | $10.37 | $12.13 |
| November 2021 | $9.87 | $11.66 |
| October 2021 | $9.86 | $11.65 |
| September 2021 | $9.83 | $11.62 |
| August 2021 | $9.78 | $11.68 |
| July 2021 | $9.60 | $11.46 |
| June 2021 | $10.33 | $12.33 |
| May 2021 | $11.23 | $13.41 |
| April 2021 | $10.70 | $12.89 |
| March 2021 | $10.54 | $12.70 |
| February 2021 | $9.72 | $11.83 |
| January 2021 | $8.11 | $9.86 |
| December 2020 | $7.81 | $9.50 |
| November 2020 | $7.16 | $8.83 |
| October 2020 | $6.13 | $7.56 |
| September 2020 | $5.50 | $6.78 |
| August 2020 | $5.99 | $7.50 |
| July 2020 | $5.92 | $7.41 |
| June 2020 | $5.99 | $7.50 |
| May 2020 | $5.92 | $7.41 |
| April 2020 | $6.36 | $8.09 |
| March 2020 | $5.79 | $7.37 |
| February 2020 | $7.84 | $10.09 |
| January 2020 | $9.06 | $11.67 |
| December 2019 | $9.86 | $12.70 |
| November 2019 | $9.55 | $12.42 |
| October 2019 | $9.27 | $12.06 |
| September 2019 | $8.87 | $11.53 |
| August 2019 | $8.17 | $10.75 |
| July 2019 | $9.16 | $12.05 |
| June 2019 | $8.95 | $11.77 |
| May 2019 | $8.36 | $11 |
| April 2019 | $9.12 | $12.13 |
| March 2019 | $7.97 | $10.60 |
| February 2019 | $9.12 | $12.24 |
| January 2019 | $8.68 | $11.65 |
| December 2018 | $7.33 | $9.84 |
| November 2018 | $9.13 | $12.26 |
| October 2018 | $8.73 | $11.83 |
| September 2018 | $9.38 | $12.72 |
| August 2018 | $9.92 | $13.45 |
| July 2018 | $9.38 | $12.83 |
| June 2018 | $9.81 | $13.42 |
| May 2018 | $9.69 | $13.25 |
| April 2018 | $9.42 | $13 |
| March 2018 | $9.74 | $13.45 |
| February 2018 | $10.07 | $14.02 |
| January 2018 | $10.31 | $14.35 |
| December 2017 | $9.93 | $13.82 |
| November 2017 | $10.19 | $14.19 |
| October 2017 | $9.61 | $13.49 |
| September 2017 | $10 | $14.03 |
| August 2017 | $9.04 | $12.69 |
| July 2017 | $9.67 | $13.70 |
| June 2017 | $9.99 | $14.16 |
| May 2017 | $9.32 | $13.20 |
| April 2017 | $9.96 | $14.24 |
| March 2017 | $10.40 | $14.87 |
| February 2017 | $10.89 | $15.57 |
| January 2017 | $10.37 | $14.94 |
| December 2016 | $11.13 | $16.03 |
| November 2016 | $10.60 | $15.28 |
| October 2016 | $9 | $13.07 |
| September 2016 | $8.47 | $12.30 |
| August 2016 | $8.60 | $12.49 |
| July 2016 | $8.15 | $11.95 |
| June 2016 | $8.55 | $12.54 |
| May 2016 | $9.13 | $13.39 |
| April 2016 | $8.93 | $13.22 |
| March 2016 | $8.79 | $13.01 |
| February 2016 | $8.30 | $12.28 |
| January 2016 | $8.06 | $12.05 |
| December 2015 | $8.93 | $13.34 |
| November 2015 | $9.72 | $14.52 |
| October 2015 | $8.94 | $13.47 |
| September 2015 | $8.60 | $12.95 |
| August 2015 | $8.34 | $12.56 |
| July 2015 | $9.06 | $13.79 |
| June 2015 | $9.41 | $14.32 |
| May 2015 | $8.87 | $13.49 |
| April 2015 | $8.65 | $13.27 |
| March 2015 | $8.56 | $13.14 |
| February 2015 | $8.36 | $12.83 |
| January 2015 | $7.75 | $12 |
| December 2014 | $8.60 | $13.32 |
| November 2014 | $8.13 | $12.59 |
| October 2014 | $8.18 | $12.79 |
| September 2014 | $7.67 | $11.99 |
| August 2014 | $7.90 | $12.36 |
| July 2014 | $7.79 | $12.30 |
| June 2014 | $8.12 | $12.82 |
| May 2014 | $7.75 | $12.24 |
| April 2014 | $7.80 | $12.44 |
| March 2014 | $8.40 | $13.40 |
| February 2014 | $7.65 | $12.19 |
| January 2014 | $7.35 | $11.84 |
| December 2013 | $7.84 | $12.62 |
| November 2013 | $7.89 | $12.71 |
| October 2013 | $7.70 | $12.51 |
| September 2013 | $7.46 | $12.13 |
| August 2013 | $7.42 | $12.07 |
| July 2013 | $7.70 | $12.64 |
| June 2013 | $7.36 | $12.08 |
| May 2013 | $7 | $11.50 |
| April 2013 | $6.87 | $11.39 |
| March 2013 | $7.30 | $12.10 |
| February 2013 | $6.85 | $11.36 |
| January 2013 | $6.91 | $11.59 |
| December 2012 | $6.34 | $10.62 |
| November 2012 | $6.44 | $10.80 |
| October 2012 | $6.33 | $10.73 |
| September 2012 | $6.61 | $11.21 |
| August 2012 | $6.46 | $10.95 |
| July 2012 | $6.35 | $10.88 |
| June 2012 | $6.34 | $10.87 |
| May 2012 | $6.20 | $10.62 |
| April 2012 | $6.55 | $11.35 |
| March 2012 | $6.97 | $12.08 |
| February 2012 | $6.80 | $11.79 |
| January 2012 | $6.70 | $11.72 |
| December 2011 | $6.46 | $11.31 |
| November 2011 | $6.09 | $10.66 |
| October 2011 | $5.70 | $10.09 |
| September 2011 | $4.84 | $8.57 |
| August 2011 | $5.06 | $8.97 |
| July 2011 | $5.57 | $10 |
| June 2011 | $5.77 | $10.35 |
| May 2011 | $5.88 | $10.55 |
| April 2011 | $6.03 | $10.95 |
| March 2011 | $5.80 | $10.54 |
| February 2011 | $5.52 | $10.03 |
| January 2011 | $5.50 | $10.10 |
| December 2010 | $5.34 | $9.82 |
| November 2010 | $4.77 | $8.77 |
| October 2010 | $4.56 | $8.50 |
| September 2010 | $4.60 | $8.56 |
| August 2010 | $4.17 | $7.77 |
| July 2010 | $4.53 | $8.57 |
| June 2010 | $4.25 | $8.03 |
| May 2010 | $4.33 | $8.19 |
| April 2010 | $4.86 | $9.32 |
| March 2010 | $4.23 | $8.11 |
| February 2010 | $3.96 | $7.60 |
| January 2010 | $3.64 | $7.09 |
| December 2009 | $3.48 | $6.79 |
| November 2009 | $3.34 | $6.51 |
| October 2009 | $3.57 | $7.08 |
| September 2009 | $3.58 | $7.11 |
| August 2009 | $3.57 | $7.08 |
| July 2009 | $3.84 | $7.76 |
| June 2009 | $3.07 | $6.19 |
| May 2009 | $3.31 | $6.68 |
| April 2009 | $3.66 | $7.52 |
| March 2009 | $3.73 | $7.67 |
| February 2009 | $3.05 | $6.28 |
| January 2009 | $3.78 | $7.91 |
| December 2008 | $6.30 | $13.20 |
| November 2008 | $5.90 | $12.36 |
| October 2008 | $6.13 | $13.10 |
| September 2008 | $7.47 | $15.98 |
| August 2008 | $5.48 | $11.73 |
| July 2008 | $5.19 | $11.33 |
| June 2008 | $5.40 | $11.78 |
| May 2008 | $6.86 | $14.99 |
| April 2008 | $6.97 | $15.46 |
| March 2008 | $7.03 | $15.61 |
| February 2008 | $6.18 | $13.71 |
| January 2008 | $6.90 | $15.57 |
| December 2007 | $6.52 | $14.70 |
| November 2007 | $6.88 | $15.51 |
| October 2007 | $7.25 | $16.62 |
| September 2007 | $7.22 | $16.54 |
| August 2007 | $7.41 | $16.98 |
| July 2007 | $6.45 | $15.01 |
| June 2007 | $7.20 | $16.74 |
| May 2007 | $7.18 | $16.71 |
| April 2007 | $7.11 | $16.78 |
| March 2007 | $7.14 | $16.85 |
| February 2007 | $7.28 | $17.16 |
| January 2007 | $7.36 | $17.59 |
| December 2006 | $7.64 | $18.27 |
| November 2006 | $7.50 | $17.92 |
| October 2006 | $6.99 | $16.93 |
| September 2006 | $6.88 | $16.66 |
| August 2006 | $6.76 | $16.37 |
| July 2006 | $6.73 | $16.54 |
| June 2006 | $6.42 | $15.77 |
| May 2006 | $6.56 | $16.13 |
| April 2006 | $6.72 | $16.78 |
| March 2006 | $6.85 | $17.10 |
| February 2006 | $6.51 | $16.49 |
| January 2006 | $6.65 | $16.84 |
| December 2005 | $6.86 | $17.36 |
| November 2005 | $7.24 | $18.33 |
| October 2005 | $6.99 | $17.92 |
| September 2005 | $6.74 | $17.28 |
| August 2005 | $7.06 | $18.11 |
| July 2005 | $7.60 | $19.75 |
| June 2005 | $7.57 | $19.65 |
| May 2005 | $7.15 | $18.58 |
| April 2005 | $7.21 | $18.95 |
| March 2005 | $7.28 | $19.15 |
| February 2005 | $7.24 | $19.03 |
| January 2005 | $7.43 | $19.78 |
| December 2004 | $7.65 | $20.36 |
| November 2004 | $7.98 | $21.23 |
| October 2004 | $7.63 | $20.53 |
| September 2004 | $8.23 | $22.13 |
| August 2004 | $7.94 | $21.36 |
| July 2004 | $7.40 | $20.13 |
| June 2004 | $7.50 | $20.40 |
| May 2004 | $7.34 | $19.96 |
| April 2004 | $7.13 | $19.60 |
| March 2004 | $8.04 | $22.10 |
| February 2004 | $8.18 | $22.48 |
| January 2004 | $7.43 | $20.65 |
| December 2003 | $6.77 | $35.45 |
| November 2003 | $6.34 | $33.18 |
| October 2003 | $6.26 | $32.93 |
| September 2003 | $6.56 | $34.50 |
| August 2003 | $6.42 | $33.75 |
| July 2003 | $5.98 | $31.55 |
| June 2003 | $5.73 | $30.23 |
| May 2003 | $5.71 | $30.14 |
| April 2003 | $5.47 | $30.43 |
| March 2003 | $5.15 | $28.64 |
| February 2003 | $4.97 | $27.80 |
| January 2003 | $4.92 | $27.47 |
| December 2002 | $4.92 | $27.52 |
| November 2002 | $5.04 | $28.17 |
| October 2002 | $5.12 | $28.75 |
| September 2002 | $4.99 | $28.02 |
| August 2002 | $5.45 | $30.60 |
| July 2002 | $5.25 | $29.59 |
| June 2002 | $4.87 | $27.46 |
| May 2002 | $5.50 | $31 |
| April 2002 | $5.10 | $30.25 |
| March 2002 | $4.94 | $29.30 |
| February 2002 | $4.89 | $29.02 |
| January 2002 | $4.65 | $27.70 |
| December 2001 | $4.42 | $26.35 |
| November 2001 | $4.28 | $25.50 |
| October 2001 | $4.07 | $24.36 |
| September 2001 | $4.37 | $26.15 |
| August 2001 | $4.32 | $25.87 |
| July 2001 | $4.39 | $26.38 |
| June 2001 | $4.44 | $26.70 |
| May 2001 | $4.04 | $24.25 |
| April 2001 | $4.09 | $25.90 |
| March 2001 | $3.79 | $24 |
| February 2001 | $3.67 | $23.25 |
| January 2001 | $3.40 | $21.62 |
| December 2000 | $3.30 | $21 |
| November 2000 | $3.16 | $20.12 |
| October 2000 | $3.36 | $21.50 |
| September 2000 | $3.34 | $21.38 |
| August 2000 | $3.44 | $22 |
| July 2000 | $3.17 | $20.38 |
| June 2000 | $3.21 | $20.62 |
| May 2000 | $2.86 | $18.38 |
| April 2000 | $3.06 | $19.75 |
| March 2000 | $2.71 | $18.38 |
| February 2000 | $3.20 | $21.75 |
| January 2000 | $3.23 | $22 |
| December 1999 | $3.27 | $22.25 |
| November 1999 | $3.77 | $25.75 |
| October 1999 | $3.75 | $25.62 |
| September 1999 | $3.55 | $24.25 |
| August 1999 | $3.94 | $27 |
| July 1999 | $3.79 | $26 |
| June 1999 | $3.94 | $27 |
| May 1999 | $3.92 | $26.94 |
| April 1999 | $3.41 | $24.62 |
| March 1999 | $3.18 | $23 |
| February 1999 | $3.18 | $22.94 |
| January 1999 | $3.41 | $24.75 |
| December 1998 | $3.90 | $28.25 |
| November 1998 | $3.88 | $28.25 |
| October 1998 | $3.78 | $27.50 |
| September 1998 | $3.85 | $28 |
| August 1998 | $3.97 | $29 |
| July 1998 | $4.71 | $34.38 |
| June 1998 | $4.57 | $33.38 |
| May 1998 | $4.86 | $35.50 |
| April 1998 | $5.09 | $37.25 |
| March 1998 | $5.04 | $38.75 |
| February 1998 | $4.81 | $37 |
| January 1998 | $4.44 | $34.25 |
| December 1997 | $4.88 | $37.62 |
| November 1997 | $4.28 | $33 |
| October 1997 | $4.30 | $33.25 |
| September 1997 | $4.09 | $31.62 |
| August 1997 | $3.92 | $30.25 |
| July 1997 | $3.98 | $31 |
| June 1997 | $4.14 | $32.25 |
| May 1997 | $3.40 | $26.50 |
| April 1997 | $3.07 | $24 |
| March 1997 | $2.98 | $24.50 |
| February 1997 | $3.05 | $25 |
| January 1997 | $2.87 | $23.62 |
| December 1996 | $2.79 | $23 |
| November 1996 | $2.81 | $23.12 |
| October 1996 | $2.81 | $23.25 |
| September 1996 | $2.81 | $23.25 |
| August 1996 | $2.90 | $24 |
| July 1996 | $2.83 | $23.50 |
| June 1996 | $2.92 | $24.25 |
| May 1996 | $2.77 | $23 |
| April 1996 | $2.84 | $23.62 |
| March 1996 | $2.63 | $23 |
| February 1996 | $2.43 | $21.25 |
| January 1996 | $2.45 | $21.50 |
| December 1995 | $2.46 | $21.62 |
| November 1995 | $2.24 | $19.75 |
| October 1995 | $2.38 | $21 |
| September 1995 | $2.38 | $21 |
| August 1995 | $2.24 | $19.75 |
| July 1995 | $2.15 | $19 |
| June 1995 | $2.04 | $18 |
| May 1995 | $2.09 | $18.50 |
| April 1995 | $1.80 | $16.75 |
| March 1995 | $1.83 | $17 |
| February 1995 | $1.80 | $16.75 |
| January 1995 | $1.64 | $15.25 |
| December 1994 | $1.69 | $15.75 |
| November 1994 | $1.65 | $15.38 |
| October 1994 | $1.72 | $16 |
| September 1994 | $1.80 | $16.75 |
| August 1994 | $1.87 | $17.50 |
| July 1994 | $1.87 | $17.50 |
| June 1994 | $1.76 | $16.50 |
| May 1994 | $1.63 | $15.25 |
| April 1994 | $1.45 | $14.25 |
| March 1994 | $1.47 | $14.50 |
| February 1994 | $1.54 | $15.25 |
| January 1994 | $1.56 | $15.38 |
| December 1993 | $1.60 | $15.75 |
| November 1993 | $1.49 | $14.75 |
| October 1993 | $1.52 | $15 |
| September 1993 | $1.54 | $15.25 |
| August 1993 | $1.54 | $15.25 |
| July 1993 | $1.46 | $14.50 |
| June 1993 | $1.36 | $13.50 |
| May 1993 | $1.51 | $15 |
| April 1993 | $1.51 | $15.75 |
| March 1993 | $1.40 | $14.62 |
| February 1993 | $1.36 | $14.25 |
| January 1993 | $1.17 | $12.25 |
| December 1992 | $1.12 | $11.75 |
| November 1992 | $1.10 | $11.50 |
| October 1992 | $1.12 | $11.75 |
| September 1992 | $1.17 | $12.25 |
| August 1992 | $1.12 | $11.75 |
| July 1992 | $1.16 | $12.25 |
| June 1992 | $1.14 | $12 |
| May 1992 | $1.21 | $13.39 |
| April 1992 | $1.23 | $13.65 |
| March 1992 | $1.23 | $13.65 |
| February 1992 | $1.25 | $13.91 |
| January 1992 | $1.18 | $13.12 |
| December 1991 | $0.99 | $11.02 |
| November 1991 | $1.13 | $12.60 |
| October 1991 | $1.08 | $12.08 |
| September 1991 | $0.96 | $10.76 |
| August 1991 | $0.94 | $10.50 |
| July 1991 | $0.94 | $10.50 |
| June 1991 | $0.94 | $10.50 |
| May 1991 | $0.93 | $10.50 |
| April 1991 | $1.07 | $12.68 |
| March 1991 | $1.07 | $12.68 |
| February 1991 | $1.05 | $12.40 |
| January 1991 | $0.96 | $11.30 |
| December 1990 | $1.02 | $12.13 |
| November 1990 | $1.11 | $13.23 |
| October 1990 | $1.11 | $13.23 |
| September 1990 | $1.02 | $12.13 |
| August 1990 | $1.02 | $12.13 |
| July 1990 | $1.16 | $13.78 |
| June 1990 | $1.16 | $13.78 |
| May 1990 | $1.29 | $15.44 |
| April 1990 | $1.39 | $17.36 |
| March 1990 | $1.41 | $17.65 |
| February 1990 | $1.38 | $17.36 |
| January 1990 | $1.36 | $17.08 |
| December 1989 | $1.36 | $17.08 |
| November 1989 | $1.38 | $17.36 |
| October 1989 | $1.26 | $15.92 |
| September 1989 | $1.29 | $16.21 |
| August 1989 | $1.28 | $16.21 |
| July 1989 | $1.28 | $16.21 |
| June 1989 | $1.35 | $17.08 |
| May 1989 | $1.36 | $17.36 |
| April 1989 | $1.41 | $17.94 |
| March 1989 | $1.41 | $17.94 |
| February 1989 | $1.36 | $17.36 |
| January 1989 | $1.38 | $17.65 |
| December 1988 | $1.43 | $18.23 |
| November 1988 | $1.40 | $17.94 |
| October 1988 | $1.40 | $17.94 |
| September 1988 | $1.40 | $17.94 |
| August 1988 | $1.39 | $17.94 |
| July 1988 | $1.51 | $19.39 |
| June 1988 | $1.57 | $20.26 |
| May 1988 | $1.52 | $19.68 |
| April 1988 | $1.68 | $21.70 |
| March 1988 | $1.66 | $21.42 |
| February 1988 | $1.74 | $22.57 |
| January 1988 | $1.61 | $20.84 |
| December 1987 | $1.63 | $21.13 |
| November 1987 | $1.60 | $20.84 |
| October 1987 | $1.69 | $22 |
| September 1987 | $1.79 | $23.30 |
| August 1987 | $1.64 | $21.42 |
| July 1987 | $1.62 | $21.13 |
| June 1987 | $1.64 | $21.42 |
| May 1987 | $1.59 | $20.84 |
| April 1987 | $1.68 | $22 |
| March 1987 | $1.86 | $24.31 |
| February 1987 | $1.59 | $20.84 |
| January 1987 | $1.50 | $19.68 |
| December 1986 | $1.32 | $17.36 |
| November 1986 | $1.49 | $19.68 |
| October 1986 | $1.45 | $19.10 |
| September 1986 | $1.45 | $19.10 |
FNB
Price: $18.87
52 week price:
Dividend Yield: 2.61%
5-year range yield:
Forward Dividend Yield: 2.76%
Payout Ratio: 40.34%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 1.71 USD
P/E Ratio: 11.16
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 3.5 million
Market Capitalization: 6.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 42
DGR20: -3.57%