NYSE · FNB · stock
Fnb Corp./Pa/ (FNB) stock price history
Every NYSE trading session of Fnb Corp./Pa/ from Sep 2, 1986 to Nov 12, 2026: 9,809 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FNB adjusted close, 1986 to 2026
- $19.49
- All time high, 2026
- $19.59
- 52 week high, $14.88 low
- 9,809
- Daily sessions since 1986
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
FNB key facts
- Fnb Corp./Pa/ (FNB) closed at $18.10 on Nov 12, 2026 on NYSE.
- FNB's all time high close is $19.49, set on Jul 16, 2026; its all time low close is $0.8015 on Jan 9, 1991.
- FNB's 52 week range is $14.88 to $19.59.
- FNB returned +14.1% over the year to Nov 12, 2026 and +69.7% over five years.
- Over ten years FNB returned +84%, +6.3% a year compounded.
- FNB's deepest drawdown was -69.6% from Oct 4, 2004 to Feb 23, 2009.
- DataCedar holds 9,809 daily sessions of FNB history from Sep 2, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FNB price chart, 1986 to 2026
FNB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | -6.1% |
| 6 months | +3.8% |
| Year to date | +6.0% |
| 1 year | +14.1% |
| 3 years | +76.9% |
| 5 years | +69.7% |
| 10 years | +83.7% |
| Since Sep 2, 1986 | +1,201% |
| Compound annual growth, 40.2 years | +6.6% |
FNB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.49 on Jul 16, 2026
- All time low close
- $0.8015 on Jan 9, 1991
- 52 week high
- $19.59 on Jul 2, 2026
- 52 week low
- $14.88 on Nov 18, 2025
- Deepest drawdown
- -69.6% from Oct 4, 2004 to Feb 23, 2009, recovered Mar 20, 2014
- Best single session
- +26.4% on Mar 19, 2020
- Worst single session
- -22.5% on Jan 14, 2009
- Volatility, 1 year annualised
- 23.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1986
- 13.0×
- Best calendar year
- 1997, +76%
- Worst calendar year
- 2009, -45%
FNB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Sep 2, 1986; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.90 | $19.59 | $15.50 | $18.10 | +7.4% | 1.3B | 218 |
| 2025 | $14.19 | $17.67 | $10.48 | $16.85 | +19.4% | 1.3B | 250 |
| 2024 | $12.56 | $16.79 | $11.64 | $14.12 | +11.0% | 563.7M | 252 |
| 2023 | $11.71 | $13.04 | $9.04 | $12.72 | +9.8% | 565.8M | 250 |
| 2022 | $10.52 | $12.96 | $9.14 | $11.59 | +11.7% | 643.9M | 251 |
| 2021 | $7.86 | $11.48 | $7.64 | $10.37 | +32.8% | 571M | 252 |
| 2020 | $9.90 | $9.91 | $3.97 | $7.81 | -20.8% | 626.1M | 253 |
| 2019 | $7.24 | $10.04 | $7.22 | $9.86 | +34.5% | 511.9M | 252 |
| 2018 | $9.97 | $10.82 | $6.97 | $7.33 | -26.2% | 651.6M | 251 |
| 2017 | $11.31 | $11.43 | $8.57 | $9.93 | -10.8% | 701.9M | 251 |
| 2016 | $8.75 | $11.41 | $7.47 | $11.13 | +24.6% | 482.5M | 252 |
| 2015 | $8.64 | $9.82 | $7.64 | $8.93 | +3.8% | 264.9M | 252 |
| 2014 | $7.80 | $8.76 | $7.07 | $8.60 | +9.7% | 230.5M | 251 |
| 2013 | $6.50 | $8.14 | $6.39 | $7.84 | +23.7% | 173.7M | 246 |
| 2012 | $6.58 | $7.22 | $5.78 | $6.34 | -2.0% | 167.3M | 244 |
| 2011 | $5.41 | $6.58 | $4.45 | $6.47 | +20.9% | 264.2M | 250 |
| 2010 | $3.53 | $5.60 | $3.41 | $5.35 | +53.4% | 180.9M | 249 |
| 2009 | $6.32 | $6.55 | $2.46 | $3.48 | -44.7% | 209M | 252 |
| 2008 | $6.58 | $9.69 | $4.26 | $6.31 | -3.3% | 158.3M | 253 |
| 2007 | $7.64 | $7.86 | $6.04 | $6.52 | -14.7% | 77.5M | 251 |
| 2006 | $6.86 | $7.89 | $6.17 | $7.65 | +11.4% | 45.7M | 249 |
| 2005 | $7.65 | $8.09 | $6.31 | $6.86 | -10.4% | 37.4M | 251 |
| 2004 | $6.77 | $8.52 | $6.77 | $7.66 | +13.1% | 28.1M | 249 |
| 2003 | $4.86 | $6.78 | $4.73 | $6.77 | +39.4% | 24.2M | 252 |
| 2002 | $4.30 | $5.50 | $4.20 | $4.86 | +12.9% | 20.5M | 252 |
| 2001 | $3.17 | $4.56 | $3.13 | $4.30 | +35.9% | 12.9M | 245 |
| 2000 | $3.09 | $3.41 | $2.53 | $3.17 | +2.6% | 8.2M | 245 |
| 1999 | $3.63 | $3.86 | $2.85 | $3.09 | -15.0% | 9.9M | 244 |
| 1998 | $4.58 | $4.83 | $3.06 | $3.63 | -19.4% | 7M | 248 |
| 1997 | $2.56 | $4.65 | $2.56 | $4.50 | +75.6% | 5.4M | 245 |
| 1996 | $2.21 | $2.78 | $2.07 | $2.56 | +14.8% | 2.7M | 250 |
| 1995 | $1.42 | $2.25 | $1.42 | $2.23 | +47.0% | 2.2M | 228 |
| 1994 | $1.35 | $1.72 | $1.17 | $1.52 | +7.0% | 1.7M | 210 |
| 1993 | $0.8848 | $1.48 | $0.8638 | $1.42 | +68.5% | 2.6M | 244 |
| 1992 | $0.8639 | $1.20 | $0.8368 | $0.8427 | -2.5% | 1.5M | 221 |
| 1991 | $0.8817 | $1.07 | $0.8015 | $0.8639 | -9.7% | 939K | 238 |
| 1990 | $1.16 | $1.30 | $0.8718 | $0.9562 | -17.5% | 354.9K | 188 |
| 1989 | $1.22 | $1.36 | $1.06 | $1.16 | -4.8% | 517.2K | 250 |
| 1988 | $1.39 | $1.60 | $1.19 | $1.22 | -12.4% | 470.3K | 239 |
| 1987 | $1.13 | $1.77 | $1.13 | $1.39 | +23.3% | 482.1K | 196 |
| 1986 | $1.39 | $1.69 | $1.13 | $1.13 | n/a | 400.7K | 85 |
FNB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $18.10 | +0.2% |
| October 2026 | $18.06 | +4.9% |
| September 2026 | $17.21 | -4.9% |
| August 2026 | $18.10 | -4.2% |
| July 2026 | $18.90 | -0.9% |
| June 2026 | $19.08 | +10.0% |
| May 2026 | $17.35 | -2.1% |
| April 2026 | $17.72 | +6.8% |
| March 2026 | $16.60 | -0.9% |
| February 2026 | $16.74 | -3.2% |
| January 2026 | $17.30 | +2.6% |
| December 2025 | $16.85 | +3.5% |
About the FNB data
Daily bars. 9,809 sessions from Sep 2, 1986 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 2, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AFNB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
FNB share price history
