FNB Corp Stock Price History Breakdown

FNB -  USA Stock  

USD 11.70  0.14  1.18%

FNB Corp Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of FNB Corp is  11.70 , as last reported on the 3rd of December, with the highest price reaching  11.93  and the lowest price hitting  11.61  during the day.
We consider FNB Corp not too volatile. FNB Corp retains Efficiency (Sharpe Ratio) of 0.0518, which denotes the company had 0.0518% of return per unit of risk over the last 3 months. Our philosophy in predicting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for FNB Corp, which you can use to evaluate the future volatility of the firm. Please confirm FNB Corp Downside Deviation of 1.64, coefficient of variation of 3479.78, and Market Risk Adjusted Performance of 0.0382 to check if the risk estimate we provide is consistent with the expected return of 0.0971%.

FNB Corp Stock Price History 

 
Refresh
As of December 3, 2021, Net Income Common Stock is expected to decline to about 254.4 M. The current year Price to Book Value is expected to grow to 0.76. The current year Price to Earnings Ratio is expected to grow to 12.12.

FNB Corp December 3, 2021 Stock Price Synopsis

FNB Corp Price Daily Balance Of Power(0.44) 
FNB Corp Accumulation Distribution 60,994 
FNB Corp Price Action Indicator(0.14) 
FNB Corp Price Rate Of Daily Change 0.99 
Share Download
When benchmark price declines in a down market, there may be an uptick in FNB Corp Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use FNB Corp intraday prices and daily technical indicators to check the level of noise trading in FNB Corp Stock and then apply it to test your longer-term investment strategies against FNB Corp.

FNB Corp Stock Price History Chart

There are several ways to analyze FNB Corp Stock price data. The simplest method is using a basic FNB Corp candlestick price chart, which shows FNB Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceNovember 23, 202112.63
90 Days Lowest PriceSeptember 21, 202110.57

FNB Corp Stock Price History Data

The price series of FNB Corp for the period between Sat, Sep 4, 2021 and Fri, Dec 3, 2021 has a statistical range of 2.08 with a coefficient of variation of 4.61. Under current investment horizon, the daily prices are spread out with arithmetic mean of 11.84. The median price for the last 90 days is 11.88. The company completed 105:100 stock split on 13th of May 2003. FNB Corp completed dividends distribution on 2021-09-02.
OpenHighLowCloseVolume
12/03/2021 11.86  11.93  11.61  11.70  2,273,951 
12/02/2021 11.53  11.93  11.44  11.84  2,177,300 
12/01/2021 12.00  12.10  11.40  11.40  2,464,500 
11/30/2021 11.81  11.87  11.54  11.54  2,612,500 
11/29/2021 12.20  12.24  11.88  11.88  1,646,400 
11/26/2021 12.15  12.17  11.81  11.89  2,006,700 
11/24/2021 12.72  12.76  12.51  12.51  1,224,300 
11/23/2021 12.71  12.77  12.62  12.63  1,555,300 
11/22/2021 12.51  12.69  12.31  12.47  1,987,900 
11/19/2021 12.24  12.32  12.07  12.17  1,910,000 
11/18/2021 12.50  12.58  12.30  12.30  1,671,100 
11/17/2021 12.55  12.59  12.29  12.37  1,744,100 
11/16/2021 12.72  12.73  12.46  12.46  1,809,900 
11/15/2021 12.70  12.77  12.57  12.57  1,748,900 
11/12/2021 12.62  12.68  12.47  12.47  1,366,200 
11/11/2021 12.52  12.66  12.49  12.49  1,226,700 
11/10/2021 12.45  12.58  12.37  12.37  1,889,800 
11/09/2021 12.30  12.43  12.21  12.27  2,667,000 
11/08/2021 12.50  12.60  12.28  12.28  1,967,300 
11/05/2021 12.32  12.54  12.26  12.32  2,102,800 
11/04/2021 12.46  12.49  12.03  12.03  2,634,700 
11/03/2021 12.00  12.59  12.00  12.36  2,202,100 
11/02/2021 12.17  12.18  11.96  11.96  2,039,700 
11/01/2021 11.75  12.20  11.70  12.06  2,683,300 
10/29/2021 11.88  11.88  11.53  11.53  2,262,700 
10/28/2021 11.56  11.82  11.56  11.69  1,865,700 
10/27/2021 11.97  11.97  11.42  11.42  3,316,300 
10/26/2021 12.12  12.17  11.93  11.93  3,369,100 
10/25/2021 12.24  12.26  11.98  11.98  2,456,900 
10/22/2021 12.09  12.22  12.03  12.03  1,653,500 
10/21/2021 12.23  12.27  11.94  11.94  2,971,000 
10/20/2021 12.31  12.32  12.13  12.13  2,613,600 
10/19/2021 12.35  12.48  12.15  12.20  2,779,500 
10/18/2021 11.95  12.29  11.95  12.00  4,247,500 
10/15/2021 12.15  12.23  11.88  11.88  2,895,600 
10/14/2021 11.89  12.03  11.78  11.88  2,627,100 
10/13/2021 11.75  11.80  11.46  11.62  2,167,500 
10/12/2021 11.77  11.89  11.66  11.66  2,983,600 
10/11/2021 12.15  12.18  11.70  11.70  1,575,300 
10/08/2021 11.91  12.13  11.88  11.90  2,489,100 
10/07/2021 11.85  11.98  11.79  11.79  2,211,000 
10/06/2021 11.78  11.81  11.58  11.63  2,898,900 
10/05/2021 11.91  11.95  11.75  11.76  3,705,600 
10/04/2021 11.84  12.01  11.70  11.70  2,377,400 
10/01/2021 11.70  11.93  11.60  11.72  3,660,100 
09/30/2021 11.97  11.97  11.50  11.50  2,926,500 
09/29/2021 11.72  11.92  11.63  11.75  2,154,900 
09/28/2021 11.96  11.99  11.60  11.60  2,455,900 
09/27/2021 11.52  11.96  11.50  11.77  4,400,600 
09/24/2021 11.21  11.39  11.19  11.24  2,120,800 
09/23/2021 10.97  11.33  10.95  11.10  2,259,500 
09/22/2021 10.86  11.00  10.74  10.74  2,225,200 
09/21/2021 10.81  10.84  10.57  10.57  1,440,600 
09/20/2021 10.67  10.76  10.51  10.63  2,772,200 
09/17/2021 10.98  11.10  10.85  10.85  5,728,900 
09/16/2021 11.12  11.15  10.89  10.89  1,718,200 
09/15/2021 10.85  11.10  10.84  10.92  2,039,700 
09/14/2021 11.18  11.20  10.73  10.73  1,667,800 
09/13/2021 11.14  11.23  11.02  11.05  1,810,600 
09/10/2021 11.27  11.28  10.90  10.90  1,922,500 
09/09/2021 11.08  11.33  11.03  11.06  2,071,900 

About FNB Corp Stock history

FNB Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for FNB Corp is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in FNB Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing FNB Corp historical stock prices may prove useful in developing a viable investing in FNB Corp
Last ReportedProjected for 2021
Weighted Average Shares322.6 M295.9 M
Weighted Average Shares Diluted325.5 M261.7 M
Issuance Purchase of Equity Shares-34.2 M-35.1 M
Corporation, a financial holding company, provides a range of financial services primarily to consumers, corporations, governments, and small- to medium-sized businesses. Corporation was founded in 1864 and is headquartered in Pittsburgh, Pennsylvania. FNB Corp operates under BanksRegional classification in the United States and is traded on New York Stock Exchange. It employs 4077 people.

FNB Corp Quarterly Market Capitalization

3.71 BillionShare

FNB Corp Stock Technical Analysis

FNB Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of FNB Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of FNB Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Optimizer Now

   

Idea Optimizer

Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
All  Next Launch Module

FNB Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for FNB Corp stock's direction in advance. Along with the technical and fundamental analysis of FNB Corp Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of FNB Corp to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Investing Opportunities. Note that the FNB Corp information on this page should be used as a complementary analysis to other FNB Corp's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Portfolio Volatility module to check portfolio volatility and analyze historical return density to properly model market risk.

Complementary Tools for FNB Corp Stock analysis

When running FNB Corp price analysis, check to measure FNB Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy FNB Corp is operating at the current time. Most of FNB Corp's value examination focuses on studying past and present price action to predict the probability of FNB Corp's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move FNB Corp's price. Additionally, you may evaluate how the addition of FNB Corp to your portfolios can decrease your overall portfolio volatility.
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Equity Search
Search for activelly traded equities including funds and ETFs from over 30 global markets
Go
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Go
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Go
Analyst Recommendations
Analyst recommendations and target price estimates broken down by several categories
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Go
Fund Screener
Find activelly-traded funds from around the world traded on over 30 global exchanges
Go
Probability Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Go
Is FNB Corp's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of FNB Corp. If investors know FNB Corp will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about FNB Corp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of FNB Corp is measured differently than its book value, which is the value of FNB Corp that is recorded on the company's balance sheet. Investors also form their own opinion of FNB Corp's value that differs from its market value or its book value, called intrinsic value, which is FNB Corp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because FNB Corp's market value can be influenced by many factors that don't directly affect FNB Corp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between FNB Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine FNB Corp value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, FNB Corp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.