Find a quote
FNB Corp
18.11 Down -0.08 (-0.44 %)
Delayed : 2026/05/07 10:45:11
- Previous close $18.19
- Opening $18.22
- Today High $18.26
- Today Low $18.06
- Price Bid $18.10
- Price Ask $18.10
- 52 Weeks High $19.14
- 52 Weeks Low $13.44
- Size Bid 400
- Size Ask 2000
- Volume 422,223
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:45 AM | $18.12 | Up $0.00 | $18.12 | $18.11 | 200 |
| 10:44 AM | $18.11 | Down $0.00 | $18.12 | $18.11 | 371 |
| 10:43 AM | $18.12 | Up $0.00 | $18.12 | $18.12 | 1,498 |
| 10:42 AM | $18.12 | Up $0.01 | $18.12 | $18.10 | 3,217 |
| 10:41 AM | $18.11 | Down $0.00 | $18.12 | $18.11 | 37,810 |
| 10:40 AM | $18.11 | Up $0.00 | $18.11 | $18.10 | 1,061 |
| 10:39 AM | $18.11 | Down $0.00 | $18.12 | $18.11 | 3,847 |
| 10:38 AM | $18.12 | Up $0.01 | $18.12 | $18.11 | 2,679 |
| 10:37 AM | $18.11 | Down $0.00 | $18.11 | $18.10 | 3,670 |
| 10:36 AM | $18.11 | Up $0.01 | $18.12 | $18.10 | 3,821 |
| 10:35 AM | $18.10 | Up $0.01 | $18.10 | $18.09 | 7,483 |
| 10:34 AM | $18.09 | Down $ -0.01 | $18.10 | $18.09 | 2,104 |
| 10:33 AM | $18.10 | Up $0.01 | $18.10 | $18.09 | 4,281 |
| 10:32 AM | $18.09 | Up $0.02 | $18.09 | $18.07 | 9,083 |
| 10:31 AM | $18.07 | Up $0.00 | $18.07 | $18.06 | 3,852 |
| 10:30 AM | $18.07 | Up $0.01 | $18.07 | $18.06 | 2,631 |
| 10:29 AM | $18.06 | Down $ -0.02 | $18.08 | $18.06 | 5,149 |
| 10:28 AM | $18.08 | Up $0.00 | $18.08 | $18.07 | 5,246 |
| 10:27 AM | $18.07 | Down $ -0.02 | $18.09 | $18.07 | 2,797 |
| 10:26 AM | $18.09 | Down $ -0.01 | $18.10 | $18.09 | 2,998 |
| 10:25 AM | $18.10 | Up $0.00 | $18.10 | $18.09 | 1,726 |
| 10:24 AM | $18.09 | Up $0.00 | $18.09 | $18.09 | 400 |
| 10:23 AM | $18.09 | Down $0.00 | $18.09 | $18.09 | 1,400 |
| 10:22 AM | $18.10 | Down $ -0.01 | $18.11 | $18.10 | 2,344 |
| 10:21 AM | $18.11 | Down $ -0.02 | $18.12 | $18.10 | 12,670 |
| 10:20 AM | $18.12 | Up $0.02 | $18.12 | $18.11 | 1,523 |
| 10:19 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 2,024 |
| 10:18 AM | $18.10 | Up $0.01 | $18.11 | $18.09 | 1,069 |
| 10:17 AM | $18.09 | Down $ -0.02 | $18.11 | $18.09 | 3,790 |
| 10:16 AM | $18.11 | Up $0.02 | $18.12 | $18.09 | 6,242 |
| 10:15 AM | $18.09 | Up $0.00 | $18.10 | $18.09 | 9,659 |
| 10:14 AM | $18.09 | Up $0.01 | $18.10 | $18.09 | 3,193 |
| 10:13 AM | $18.08 | Down $ -0.02 | $18.09 | $18.08 | 823 |
| 10:12 AM | $18.10 | Up $0.00 | $18.10 | $18.09 | 2,925 |
| 10:11 AM | $18.09 | Down $0.00 | $18.09 | $18.09 | 200 |
| 10:10 AM | $18.10 | Down $ -0.01 | $18.12 | $18.10 | 5,294 |
| 10:09 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 301 |
| 10:08 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 4,732 |
| 10:07 AM | $18.11 | Down $0.00 | $18.11 | $18.11 | 209 |
| 10:06 AM | $18.11 | Down $ -0.02 | $18.13 | $18.11 | 1,560 |
| 10:05 AM | $18.13 | Up $0.00 | $18.13 | $18.12 | 2,329 |
| 10:04 AM | $18.12 | Down $ -0.01 | $18.14 | $18.12 | 9,362 |
| 10:03 AM | $18.13 | Up $0.00 | $18.14 | $18.13 | 2,116 |
| 10:02 AM | $18.13 | Up $0.00 | $18.14 | $18.13 | 6,838 |
| 10:00 AM | $18.13 | Down $ -0.01 | $18.14 | $18.13 | 3,457 |
| 10:00 AM | $18.13 | Up $0.00 | $18.14 | $18.13 | 0 |
| 09:59 AM | $18.14 | Up $0.00 | $18.14 | $18.14 | 1,000 |
| 09:58 AM | $18.14 | Down $0.00 | $18.14 | $18.14 | 450 |
| 09:57 AM | $18.14 | Up $0.01 | $18.14 | $18.14 | 4,630 |
| 09:56 AM | $18.13 | Up $0.00 | $18.14 | $18.13 | 1,000 |
| 09:55 AM | $18.13 | Up $0.02 | $18.13 | $18.12 | 2,140 |
| 09:54 AM | $18.12 | Down $ -0.03 | $18.13 | $18.12 | 1,095 |
| 09:53 AM | $18.15 | Down $ -0.02 | $18.15 | $18.14 | 1,668 |
| 09:52 AM | $18.16 | Down $0.00 | $18.17 | $18.16 | 4,481 |
| 09:51 AM | $18.17 | Up $0.00 | $18.17 | $18.16 | 1,276 |
| 09:50 AM | $18.16 | Down $ -0.02 | $18.18 | $18.16 | 3,370 |
| 09:49 AM | $18.18 | Up $0.00 | $18.18 | $18.18 | 5,700 |
| 09:48 AM | $18.18 | Down $ -0.01 | $18.19 | $18.18 | 3,659 |
| 09:47 AM | $18.19 | Up $0.00 | $18.19 | $18.19 | 100 |
| 09:46 AM | $18.18 | Up $0.01 | $18.19 | $18.18 | 4,497 |
| 09:45 AM | $18.17 | Up $0.03 | $18.17 | $18.15 | 4,381 |
| 09:44 AM | $18.15 | Down $0.00 | $18.15 | $18.14 | 1,700 |
| 09:43 AM | $18.15 | Up $0.01 | $18.15 | $18.13 | 6,154 |
| 09:42 AM | $18.14 | Up $0.00 | $18.14 | $18.14 | 986 |
| 09:41 AM | $18.14 | Up $0.02 | $18.14 | $18.13 | 6,160 |
| 09:40 AM | $18.12 | Down $ -0.01 | $18.13 | $18.11 | 3,364 |
| 09:39 AM | $18.13 | Down $ -0.01 | $18.15 | $18.11 | 4,630 |
| 09:38 AM | $18.14 | Down $ -0.02 | $18.16 | $18.14 | 4,476 |
| 09:37 AM | $18.16 | Up $0.01 | $18.16 | $18.15 | 716 |
| 09:36 AM | $18.15 | Down $ -0.01 | $18.17 | $18.14 | 7,887 |
| 09:35 AM | $18.16 | Down $ -0.04 | $18.20 | $18.15 | 5,553 |
| 09:34 AM | $18.19 | Down $ -0.02 | $18.22 | $18.19 | 4,115 |
| 09:33 AM | $18.21 | Up $0.00 | $18.21 | $18.18 | 7,774 |
| 09:32 AM | $18.21 | Up $0.01 | $18.22 | $18.19 | 1,841 |
| 09:31 AM | $18.20 | Down $ -0.03 | $18.26 | $18.20 | 17,255 |
| 09:30 AM | $18.23 | Up $0.04 | $18.25 | $18.15 | 52,352 |
| Previous close | $18.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/05/2026 | $18.19 | $18.24 | $18.26 | $18.14 | 2,970,867 |
| 05/05/2026 | $17.90 | $17.82 | $18.06 | $17.82 | 3,606,241 |
| 04/05/2026 | $17.59 | $17.62 | $17.67 | $17.54 | 4,453,205 |
| 01/05/2026 | $17.66 | $17.76 | $17.82 | $17.66 | 1,613,492 |
| 30/04/2026 | $17.85 | $17.84 | $17.95 | $17.82 | 1,755,558 |
| 29/04/2026 | $17.53 | $17.64 | $17.67 | $17.47 | 2,339,865 |
| 28/04/2026 | $17.74 | $17.84 | $17.87 | $17.72 | 1,737,732 |
| 27/04/2026 | $17.71 | $17.72 | $17.82 | $17.68 | 2,324,415 |
| 24/04/2026 | $17.52 | $17.70 | $17.71 | $17.45 | 2,647,000 |
| 23/04/2026 | $17.83 | $17.75 | $17.84 | $17.57 | 2,281,292 |
| 22/04/2026 | $17.65 | $17.77 | $17.80 | $17.54 | 3,627,934 |
| 21/04/2026 | $17.64 | $17.64 | $17.71 | $17.52 | 3,687,413 |
| 20/04/2026 | $17.83 | $17.96 | $17.96 | $17.70 | 2,662,430 |
| 17/04/2026 | $17.94 | $18.12 | $18.22 | $17.84 | 7,107,527 |
| 16/04/2026 | $17.40 | $17.91 | $17.93 | $17.38 | 7,715,842 |
| 15/04/2026 | $17.89 | $17.95 | $18.04 | $17.83 | 7,615,602 |
| 14/04/2026 | $17.73 | $17.85 | $17.88 | $17.72 | 4,132,987 |
| 13/04/2026 | $17.80 | $17.58 | $17.82 | $17.57 | 5,197,840 |
| 10/04/2026 | $17.69 | $17.73 | $17.80 | $17.65 | 2,266,379 |
| 09/04/2026 | $17.94 | $17.83 | $18.01 | $17.82 | 5,966,818 |
| 08/04/2026 | $17.64 | $17.61 | $17.65 | $17.54 | 6,558,310 |
| 07/04/2026 | $17.05 | $17.03 | $17.14 | $16.97 | 6,823,739 |
| 06/04/2026 | $17.08 | $16.98 | $17.11 | $16.91 | 5,357,455 |
| 02/04/2026 | $16.86 | $16.81 | $16.88 | $16.75 | 5,066,200 |
| 01/04/2026 | $16.90 | $17.01 | $17.03 | $16.85 | 6,453,647 |
| 31/03/2026 | $16.73 | $16.47 | $16.83 | $16.45 | 6,626,694 |
| 30/03/2026 | $16.17 | $16.33 | $16.33 | $16.11 | 2,898,883 |
| 27/03/2026 | $16.17 | $16.42 | $16.43 | $16.14 | 2,702,732 |
| 26/03/2026 | $16.54 | $16.50 | $16.58 | $16.38 | 4,369,523 |
| 25/03/2026 | $16.49 | $16.42 | $16.54 | $16.39 | 7,683,487 |
Graphs are not available, please refer to the detailed table