Explain this page
Arphra AIPlain-English read on F.N.B. Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 17.07 | 17.48 | 17.00 | 17.38 | 17.38 | 17.38 | 0.00% | 5,419,430 |
| Jun 01, 2026 | 17.11 | 17.31 | 17.04 | 17.10 | 17.10 | 17.10 | 0.00% | 4,499,600 |
| May 29, 2026 | 17.52 | 17.58 | 17.40 | 17.48 | 17.48 | 17.48 | 0.00% | 5,619,800 |
| May 28, 2026 | 17.49 | 17.64 | 17.30 | 17.56 | 17.56 | 17.56 | 0.00% | 4,171,600 |
| May 27, 2026 | 17.64 | 17.75 | 17.49 | 17.55 | 17.55 | 17.55 | 0.00% | 3,177,144 |
| May 26, 2026 | 17.63 | 17.76 | 17.43 | 17.63 | 17.63 | 17.63 | 0.00% | 3,491,100 |
| May 22, 2026 | 17.52 | 17.61 | 17.46 | 17.53 | 17.53 | 17.53 | 0.00% | 2,908,034 |
| May 21, 2026 | 17.42 | 17.55 | 17.31 | 17.48 | 17.48 | 17.48 | 0.00% | 4,656,945 |
| May 20, 2026 | 17.21 | 17.66 | 17.09 | 17.54 | 17.54 | 17.54 | 0.00% | 4,115,500 |
| May 19, 2026 | 17.22 | 17.29 | 17.00 | 17.13 | 17.13 | 17.13 | 0.00% | 3,370,900 |
| May 18, 2026 | 17.18 | 17.37 | 17.14 | 17.25 | 17.25 | 17.25 | 0.00% | 4,547,200 |
| May 15, 2026 | 17.36 | 17.38 | 16.99 | 17.07 | 17.07 | 17.07 | 0.00% | 5,203,740 |
| May 14, 2026 | 17.42 | 17.53 | 17.28 | 17.35 | 17.35 | 17.35 | 0.00% | 8,329,341 |
| May 13, 2026 | 17.50 | 17.52 | 17.18 | 17.24 | 17.24 | 17.24 | 0.00% | 3,910,200 |
| May 12, 2026 | 17.56 | 17.67 | 17.20 | 17.57 | 17.57 | 17.57 | 0.00% | 6,580,456 |
| May 11, 2026 | 17.96 | 18.06 | 17.51 | 17.55 | 17.55 | 17.55 | 0.00% | 5,577,700 |
| May 08, 2026 | 17.96 | 18.04 | 17.86 | 17.90 | 17.90 | 17.90 | 0.00% | 3,118,035 |
| May 07, 2026 | 18.22 | 18.26 | 17.85 | 17.92 | 17.92 | 17.92 | 0.00% | 3,450,706 |
| Apr 10, 2026 | 17.91 | 17.99 | 17.65 | 17.69 | 17.69 | 17.69 | 0.00% | 5,161,600 |
| Apr 09, 2026 | 17.57 | 18.01 | 17.55 | 17.94 | 17.94 | 17.94 | 0.00% | 8,790,846 |
| Apr 08, 2026 | 17.56 | 17.79 | 17.53 | 17.64 | 17.64 | 17.64 | 0.00% | 9,198,204 |
| Apr 07, 2026 | 16.98 | 17.14 | 16.95 | 17.05 | 17.05 | 17.05 | 0.00% | 10,957,008 |
| Apr 06, 2026 | 16.85 | 17.11 | 16.71 | 17.08 | 17.08 | 17.08 | 0.00% | 7,570,248 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.