F.N.B. Corporation - Price History
Monthly price history for FNB (F.N.B. Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $13.63 | $13.63 |
| March 2024 | $14.10 | $14.10 |
| February 2024 | $13.22 | $13.34 |
| January 2024 | $13.06 | $13.18 |
| December 2023 | $13.65 | $13.77 |
| November 2023 | $11.77 | $11.99 |
| October 2023 | $10.49 | $10.69 |
| September 2023 | $10.59 | $10.79 |
| August 2023 | $11.30 | $11.63 |
| July 2023 | $12.42 | $12.79 |
| June 2023 | $11.11 | $11.44 |
| May 2023 | $10.56 | $10.99 |
| April 2023 | $11.03 | $11.48 |
| March 2023 | $11.15 | $11.60 |
| February 2023 | $13.60 | $14.27 |
| January 2023 | $13.60 | $14.27 |
| December 2022 | $12.43 | $13.05 |
| November 2022 | $13.32 | $14.10 |
| October 2022 | $13.65 | $14.45 |
| September 2022 | $10.96 | $11.60 |
| August 2022 | $11.15 | $11.92 |
| July 2022 | $11.18 | $11.96 |
| June 2022 | $10.16 | $10.86 |
| May 2022 | $11.25 | $12.15 |
| April 2022 | $10.66 | $11.52 |
| March 2022 | $11.53 | $12.45 |
| February 2022 | $12.32 | $13.43 |
| January 2022 | $11.85 | $12.92 |
| December 2021 | $11.13 | $12.13 |
| November 2021 | $10.58 | $11.66 |
| October 2021 | $10.58 | $11.65 |
| September 2021 | $10.55 | $11.62 |
| August 2021 | $10.49 | $11.68 |
| July 2021 | $10.30 | $11.46 |
| June 2021 | $11.08 | $12.33 |
| May 2021 | $12.05 | $13.41 |
| April 2021 | $11.48 | $12.89 |
| March 2021 | $11.31 | $12.70 |
| February 2021 | $10.43 | $11.83 |
| January 2021 | $8.70 | $9.86 |
| December 2020 | $8.38 | $9.50 |
| November 2020 | $7.68 | $8.83 |
| October 2020 | $6.58 | $7.56 |
| September 2020 | $5.90 | $6.78 |
| August 2020 | $6.42 | $7.50 |
| July 2020 | $6.34 | $7.41 |
| June 2020 | $6.42 | $7.50 |
| May 2020 | $6.34 | $7.41 |
| April 2020 | $6.82 | $8.09 |
| March 2020 | $6.21 | $7.37 |
| February 2020 | $8.40 | $10.09 |
| January 2020 | $9.72 | $11.67 |
| December 2019 | $10.58 | $12.70 |
| November 2019 | $10.25 | $12.42 |
| October 2019 | $9.95 | $12.06 |
| September 2019 | $9.51 | $11.53 |
| August 2019 | $8.77 | $10.75 |
| July 2019 | $9.83 | $12.05 |
| June 2019 | $9.60 | $11.77 |
| May 2019 | $8.97 | $11 |
| April 2019 | $9.79 | $12.13 |
| March 2019 | $8.55 | $10.60 |
| February 2019 | $9.78 | $12.24 |
| January 2019 | $9.31 | $11.65 |
| December 2018 | $7.86 | $9.84 |
| November 2018 | $9.80 | $12.26 |
| October 2018 | $9.36 | $11.83 |
| September 2018 | $10.06 | $12.72 |
| August 2018 | $10.64 | $13.45 |
| July 2018 | $10.06 | $12.83 |
| June 2018 | $10.52 | $13.42 |
| May 2018 | $10.39 | $13.25 |
| April 2018 | $10.10 | $13 |
| March 2018 | $10.45 | $13.45 |
| February 2018 | $10.80 | $14.02 |
| January 2018 | $11.06 | $14.35 |
| December 2017 | $10.65 | $13.82 |
| November 2017 | $10.94 | $14.19 |
| October 2017 | $10.31 | $13.49 |
| September 2017 | $10.72 | $14.03 |
| August 2017 | $9.70 | $12.69 |
| July 2017 | $10.37 | $13.70 |
| June 2017 | $10.72 | $14.16 |
| May 2017 | $9.99 | $13.20 |
| April 2017 | $10.68 | $14.24 |
| March 2017 | $11.16 | $14.87 |
| February 2017 | $11.68 | $15.57 |
| January 2017 | $11.12 | $14.94 |
| December 2016 | $11.94 | $16.03 |
| November 2016 | $11.38 | $15.28 |
| October 2016 | $9.65 | $13.07 |
| September 2016 | $9.08 | $12.30 |
| August 2016 | $9.22 | $12.49 |
| July 2016 | $8.74 | $11.95 |
| June 2016 | $9.17 | $12.54 |
| May 2016 | $9.79 | $13.39 |
| April 2016 | $9.58 | $13.22 |
| March 2016 | $9.43 | $13.01 |
| February 2016 | $8.90 | $12.28 |
| January 2016 | $8.65 | $12.05 |
| December 2015 | $9.58 | $13.34 |
| November 2015 | $10.42 | $14.52 |
| October 2015 | $9.59 | $13.47 |
| September 2015 | $9.22 | $12.95 |
| August 2015 | $8.94 | $12.56 |
| July 2015 | $9.72 | $13.79 |
| June 2015 | $10.10 | $14.32 |
| May 2015 | $9.51 | $13.49 |
| April 2015 | $9.28 | $13.27 |
| March 2015 | $9.18 | $13.14 |
| February 2015 | $8.97 | $12.83 |
| January 2015 | $8.31 | $12 |
| December 2014 | $9.22 | $13.32 |
| November 2014 | $8.72 | $12.59 |
| October 2014 | $8.78 | $12.79 |
| September 2014 | $8.23 | $11.99 |
| August 2014 | $8.48 | $12.36 |
| July 2014 | $8.36 | $12.30 |
| June 2014 | $8.71 | $12.82 |
| May 2014 | $8.32 | $12.24 |
| April 2014 | $8.37 | $12.44 |
| March 2014 | $9.02 | $13.40 |
| February 2014 | $8.20 | $12.19 |
| January 2014 | $7.89 | $11.84 |
| December 2013 | $8.41 | $12.62 |
| November 2013 | $8.47 | $12.71 |
| October 2013 | $8.26 | $12.51 |
| September 2013 | $8 | $12.13 |
| August 2013 | $7.96 | $12.07 |
| July 2013 | $8.26 | $12.64 |
| June 2013 | $7.89 | $12.08 |
| May 2013 | $7.51 | $11.50 |
| April 2013 | $7.37 | $11.39 |
| March 2013 | $7.82 | $12.10 |
| February 2013 | $7.35 | $11.36 |
| January 2013 | $7.42 | $11.59 |
| December 2012 | $6.80 | $10.62 |
| November 2012 | $6.91 | $10.80 |
| October 2012 | $6.79 | $10.73 |
| September 2012 | $7.09 | $11.21 |
| August 2012 | $6.93 | $10.95 |
| July 2012 | $6.81 | $10.88 |
| June 2012 | $6.81 | $10.87 |
| May 2012 | $6.65 | $10.62 |
| April 2012 | $7.03 | $11.35 |
| March 2012 | $7.48 | $12.08 |
| February 2012 | $7.30 | $11.79 |
| January 2012 | $7.18 | $11.72 |
| December 2011 | $6.93 | $11.31 |
| November 2011 | $6.53 | $10.66 |
| October 2011 | $6.11 | $10.09 |
| September 2011 | $5.19 | $8.57 |
| August 2011 | $5.43 | $8.97 |
| July 2011 | $5.98 | $10 |
| June 2011 | $6.19 | $10.35 |
| May 2011 | $6.31 | $10.55 |
| April 2011 | $6.47 | $10.95 |
| March 2011 | $6.23 | $10.54 |
| February 2011 | $5.92 | $10.03 |
| January 2011 | $5.90 | $10.10 |
| December 2010 | $5.73 | $9.82 |
| November 2010 | $5.12 | $8.77 |
| October 2010 | $4.90 | $8.50 |
| September 2010 | $4.93 | $8.56 |
| August 2010 | $4.47 | $7.77 |
| July 2010 | $4.86 | $8.57 |
| June 2010 | $4.56 | $8.03 |
| May 2010 | $4.65 | $8.19 |
| April 2010 | $5.21 | $9.32 |
| March 2010 | $4.53 | $8.11 |
| February 2010 | $4.25 | $7.60 |
| January 2010 | $3.90 | $7.09 |
| December 2009 | $3.74 | $6.79 |
| November 2009 | $3.58 | $6.51 |
| October 2009 | $3.82 | $7.08 |
| September 2009 | $3.84 | $7.11 |
| August 2009 | $3.82 | $7.08 |
| July 2009 | $4.12 | $7.76 |
| June 2009 | $3.29 | $6.19 |
| May 2009 | $3.55 | $6.68 |
| April 2009 | $3.92 | $7.52 |
| March 2009 | $4 | $7.67 |
| February 2009 | $3.28 | $6.28 |
| January 2009 | $4.05 | $7.91 |
| December 2008 | $6.76 | $13.20 |
| November 2008 | $6.33 | $12.36 |
| October 2008 | $6.57 | $13.10 |
| September 2008 | $8.02 | $15.98 |
| August 2008 | $5.88 | $11.73 |
| July 2008 | $5.57 | $11.33 |
| June 2008 | $5.79 | $11.78 |
| May 2008 | $7.36 | $14.99 |
| April 2008 | $7.47 | $15.46 |
| March 2008 | $7.54 | $15.61 |
| February 2008 | $6.63 | $13.71 |
| January 2008 | $7.40 | $15.57 |
| December 2007 | $6.99 | $14.70 |
| November 2007 | $7.38 | $15.51 |
| October 2007 | $7.78 | $16.62 |
| September 2007 | $7.74 | $16.54 |
| August 2007 | $7.95 | $16.98 |
| July 2007 | $6.92 | $15.01 |
| June 2007 | $7.72 | $16.74 |
| May 2007 | $7.71 | $16.71 |
| April 2007 | $7.63 | $16.78 |
| March 2007 | $7.66 | $16.85 |
| February 2007 | $7.80 | $17.16 |
| January 2007 | $7.89 | $17.59 |
| December 2006 | $8.20 | $18.27 |
| November 2006 | $8.04 | $17.92 |
| October 2006 | $7.50 | $16.93 |
| September 2006 | $7.38 | $16.66 |
| August 2006 | $7.25 | $16.37 |
| July 2006 | $7.22 | $16.54 |
| June 2006 | $6.88 | $15.77 |
| May 2006 | $7.04 | $16.13 |
| April 2006 | $7.21 | $16.78 |
| March 2006 | $7.35 | $17.10 |
| February 2006 | $6.99 | $16.49 |
| January 2006 | $7.14 | $16.84 |
| December 2005 | $7.36 | $17.36 |
| November 2005 | $7.77 | $18.33 |
| October 2005 | $7.50 | $17.92 |
| September 2005 | $7.23 | $17.28 |
| August 2005 | $7.58 | $18.11 |
| July 2005 | $8.16 | $19.75 |
| June 2005 | $8.12 | $19.65 |
| May 2005 | $7.67 | $18.58 |
| April 2005 | $7.73 | $18.95 |
| March 2005 | $7.81 | $19.15 |
| February 2005 | $7.76 | $19.03 |
| January 2005 | $7.98 | $19.78 |
| December 2004 | $8.21 | $20.36 |
| November 2004 | $8.56 | $21.23 |
| October 2004 | $8.19 | $20.53 |
| September 2004 | $8.83 | $22.13 |
| August 2004 | $8.52 | $21.36 |
| July 2004 | $7.94 | $20.13 |
| June 2004 | $8.05 | $20.40 |
| May 2004 | $7.88 | $19.96 |
| April 2004 | $7.65 | $19.60 |
| March 2004 | $8.62 | $22.10 |
| February 2004 | $8.77 | $22.48 |
| January 2004 | $7.98 | $20.65 |
| December 2003 | $7.26 | $18.80 |
| November 2003 | $6.80 | $17.60 |
| October 2003 | $6.70 | $17.46 |
| September 2003 | $7.02 | $18.30 |
| August 2003 | $6.86 | $17.90 |
| July 2003 | $6.37 | $16.73 |
| June 2003 | $6.10 | $16.03 |
| May 2003 | $6.08 | $15.98 |
| April 2003 | $5.80 | $16.14 |
| March 2003 | $5.46 | $15.19 |
| February 2003 | $5.26 | $14.74 |
| January 2003 | $5.20 | $14.57 |
| December 2002 | $5.21 | $14.60 |
| November 2002 | $5.33 | $14.94 |
| October 2002 | $5.40 | $15.25 |
| September 2002 | $5.26 | $14.86 |
| August 2002 | $5.74 | $16.23 |
| July 2002 | $5.52 | $15.69 |
| June 2002 | $5.12 | $14.56 |
| May 2002 | $5.78 | $16.44 |
| April 2002 | $5.33 | $16.04 |
| March 2002 | $5.16 | $15.54 |
| February 2002 | $5.12 | $15.39 |
| January 2002 | $4.85 | $14.69 |
| December 2001 | $4.61 | $13.97 |
| November 2001 | $4.46 | $13.52 |
| October 2001 | $4.23 | $12.92 |
| September 2001 | $4.54 | $13.87 |
| August 2001 | $4.49 | $13.72 |
| July 2001 | $4.55 | $13.99 |
| June 2001 | $4.60 | $14.16 |
| May 2001 | $4.18 | $12.86 |
| April 2001 | $4.22 | $13.74 |
| March 2001 | $3.91 | $12.73 |
| February 2001 | $3.79 | $12.33 |
| January 2001 | $3.50 | $11.47 |
| December 2000 | $3.40 | $11.14 |
| November 2000 | $3.25 | $10.67 |
| October 2000 | $3.44 | $11.40 |
| September 2000 | $3.42 | $11.34 |
| August 2000 | $3.52 | $11.67 |
| July 2000 | $3.24 | $10.80 |
| June 2000 | $3.28 | $10.94 |
| May 2000 | $2.92 | $9.74 |
| April 2000 | $3.11 | $10.47 |
| March 2000 | $2.75 | $9.74 |
| February 2000 | $3.23 | $11.54 |
| January 2000 | $3.27 | $11.67 |
| December 1999 | $3.31 | $11.80 |
| November 1999 | $3.80 | $13.66 |
| October 1999 | $3.78 | $13.59 |
| September 1999 | $3.58 | $12.86 |
| August 1999 | $3.96 | $14.32 |
| July 1999 | $3.81 | $13.79 |
| June 1999 | $3.96 | $14.32 |
| May 1999 | $3.92 | $14.29 |
| April 1999 | $3.42 | $13.06 |
| March 1999 | $3.19 | $12.20 |
| February 1999 | $3.18 | $12.16 |
| January 1999 | $3.41 | $13.13 |
| December 1998 | $3.89 | $14.98 |
| November 1998 | $3.86 | $14.98 |
| October 1998 | $3.76 | $14.58 |
| September 1998 | $3.83 | $14.85 |
| August 1998 | $3.94 | $15.38 |
| July 1998 | $4.67 | $18.23 |
| June 1998 | $4.54 | $17.70 |
| May 1998 | $4.82 | $18.83 |
| April 1998 | $5.04 | $19.76 |
| March 1998 | $4.99 | $20.55 |
| February 1998 | $4.76 | $19.62 |
| January 1998 | $4.39 | $18.16 |
| December 1997 | $4.82 | $19.95 |
| November 1997 | $4.23 | $17.50 |
| October 1997 | $4.24 | $17.63 |
| September 1997 | $4.03 | $16.77 |
| August 1997 | $3.86 | $16.04 |
| July 1997 | $3.93 | $16.44 |
| June 1997 | $4.09 | $17.10 |
| May 1997 | $3.36 | $14.05 |
| April 1997 | $3.02 | $12.73 |
| March 1997 | $2.94 | $12.99 |
| February 1997 | $3 | $13.26 |
| January 1997 | $2.82 | $12.53 |
| December 1996 | $2.74 | $12.20 |
| November 1996 | $2.76 | $12.26 |
| October 1996 | $2.76 | $12.33 |
| September 1996 | $2.76 | $12.33 |
| August 1996 | $2.84 | $12.73 |
| July 1996 | $2.77 | $12.46 |
| June 1996 | $2.85 | $12.86 |
| May 1996 | $2.71 | $12.20 |
| April 1996 | $2.76 | $12.53 |
| March 1996 | $2.56 | $12.20 |
| February 1996 | $2.37 | $11.27 |
| January 1996 | $2.38 | $11.40 |
| December 1995 | $2.39 | $11.47 |
| November 1995 | $2.17 | $10.47 |
| October 1995 | $2.30 | $11.14 |
| September 1995 | $2.30 | $11.14 |
| August 1995 | $2.13 | $10.34 |
| July 1995 | $2.08 | $10.08 |
| June 1995 | $1.97 | $9.55 |
| May 1995 | $2.01 | $9.81 |
| April 1995 | $1.74 | $8.88 |
| March 1995 | $1.76 | $9.02 |
| February 1995 | $1.73 | $8.88 |
| January 1995 | $1.57 | $8.09 |
| December 1994 | $1.62 | $8.35 |
| November 1994 | $1.58 | $8.15 |
| October 1994 | $1.64 | $8.48 |
| September 1994 | $1.72 | $8.88 |
| August 1994 | $1.79 | $9.28 |
| July 1994 | $1.79 | $9.28 |
| June 1994 | $1.69 | $8.75 |
| May 1994 | $1.55 | $8.09 |
| April 1994 | $1.38 | $7.56 |
| March 1994 | $1.41 | $7.69 |
| February 1994 | $1.47 | $8.09 |
| January 1994 | $1.48 | $8.15 |
| December 1993 | $1.52 | $8.35 |
| November 1993 | $1.42 | $7.82 |
| October 1993 | $1.44 | $7.96 |
| September 1993 | $1.46 | $8.09 |
| August 1993 | $1.46 | $8.09 |
| July 1993 | $1.39 | $7.69 |
| June 1993 | $1.29 | $7.16 |
| May 1993 | $1.43 | $7.96 |
| April 1993 | $1.43 | $8.35 |
| March 1993 | $1.32 | $7.76 |
| February 1993 | $1.28 | $7.56 |
| January 1993 | $1.10 | $6.50 |
| December 1992 | $1.06 | $6.23 |
| November 1992 | $1.03 | $6.10 |
| October 1992 | $1.05 | $6.23 |
| September 1992 | $1.10 | $6.50 |
| August 1992 | $1.05 | $6.23 |
| July 1992 | $1.09 | $6.50 |
| June 1992 | $1.03 | $6.16 |
| May 1992 | $1.13 | $7.09 |
| April 1992 | $1.14 | $7.16 |
| March 1992 | $1.14 | $7.16 |
| February 1992 | $1.14 | $7.23 |
| January 1992 | $1.10 | $6.96 |
| December 1991 | $0.93 | $5.90 |
| November 1991 | $1.04 | $6.63 |
| October 1991 | $1.01 | $6.43 |
| September 1991 | $0.89 | $5.64 |
| August 1991 | $0.86 | $5.50 |
| July 1991 | $0.86 | $5.50 |
| June 1991 | $0.86 | $5.50 |
| May 1991 | $0.86 | $5.57 |
| April 1991 | $0.94 | $6.36 |
| March 1991 | $0.96 | $6.50 |
| February 1991 | $0.90 | $6.16 |
| January 1991 | $0.85 | $5.77 |
| December 1990 | $0.90 | $6.10 |
| November 1990 | $0.97 | $6.63 |
| October 1990 | $0.99 | $6.76 |
| September 1990 | $0.89 | $6.10 |
| August 1990 | $0.90 | $6.23 |
| July 1990 | $1.02 | $7.03 |
| June 1990 | $1.02 | $7.03 |
| May 1990 | $1.13 | $7.82 |
| April 1990 | $1.13 | $8.22 |
| March 1990 | $1.15 | $8.35 |
| February 1990 | $1.14 | $8.29 |
| January 1990 | $1.11 | $8.09 |
| December 1989 | $1.11 | $8.09 |
| November 1989 | $1.13 | $8.22 |
| October 1989 | $1.03 | $7.49 |
| September 1989 | $1.06 | $7.69 |
| August 1989 | $1.06 | $7.69 |
| July 1989 | $1.07 | $7.82 |
| June 1989 | $1.11 | $8.09 |
| May 1989 | $1.12 | $8.15 |
| April 1989 | $1.13 | $8.21 |
| March 1989 | $1.13 | $8.21 |
| February 1989 | $1.08 | $7.83 |
| January 1989 | $1.09 | $7.96 |
| December 1988 | $1.12 | $8.14 |
| November 1988 | $1.11 | $8.08 |
| October 1988 | $1.11 | $8.08 |
| September 1988 | $1.13 | $8.21 |
| August 1988 | $1.13 | $8.21 |
| July 1988 | $1.19 | $8.65 |
| June 1988 | $1.27 | $9.22 |
| May 1988 | $1.23 | $8.96 |
| April 1988 | $1.26 | $9.20 |
| March 1988 | $1.26 | $9.20 |
| February 1988 | $1.34 | $9.74 |
| January 1988 | $1.21 | $8.84 |
| December 1987 | $1.25 | $9.08 |
| November 1987 | $1.24 | $9.02 |
| October 1987 | $1.29 | $9.38 |
| September 1987 | $1.37 | $10.01 |
| August 1987 | $1.26 | $9.14 |
| July 1987 | $1.23 | $8.96 |
| June 1987 | $1.26 | $9.14 |
| May 1987 | $1.24 | $9.02 |
| April 1987 | $1.26 | $9.16 |
| March 1987 | $1.37 | $9.96 |
| February 1987 | $1.20 | $8.70 |
| January 1987 | $1.15 | $8.36 |
| December 1986 | $0.99 | $7.22 |
| November 1986 | $1.12 | $8.19 |
| October 1986 | $1.07 | $7.79 |
| September 1986 | $1.08 | $7.90 |
FNB
Price: $13.67
52 week price:
Dividend Yield: 3.60%
5-year range yield:
Forward Dividend Yield: 3.51%
Payout Ratio: 36.64%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 1.31 USD
P/E Ratio: 10.04
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 3.5 million
Market Capitalization: 4.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR20: 1.85%