FNB Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $1.84 | $1.88 | $1.84 | $1.88 | $288,800.09 |
| 2025-02-19 | $1.82 | $1.85 | $1.81 | $1.84 | $283,975.05 |
| 2025-02-18 | $1.83 | $1.84 | $1.78 | $1.82 | $274,675.98 |
| 2025-02-17 | $1.83 | $1.85 | $1.82 | $1.83 | $290,621.38 |
| 2025-02-16 | $1.86 | $1.86 | $1.83 | $1.83 | $282,254.81 |
| 2025-02-15 | $1.86 | $1.87 | $1.86 | $1.86 | $292,077.52 |
| 2025-02-14 | $1.84 | $1.88 | $1.84 | $1.86 | $292,741.29 |
| 2025-02-13 | $1.87 | $1.87 | $1.82 | $1.84 | $291,644.23 |
| 2025-02-12 | $1.83 | $1.87 | $1.80 | $1.87 | $288,991.03 |
| 2025-02-11 | $1.86 | $1.88 | $1.81 | $1.83 | $280,799.73 |
| 2025-02-10 | $1.84 | $1.87 | $1.82 | $1.86 | $282,878.28 |
| 2025-02-09 | $1.84 | $1.86 | $1.81 | $1.84 | $277,273.50 |
| 2025-02-08 | $1.83 | $1.84 | $1.82 | $1.84 | $284,982.14 |
| 2025-02-07 | $1.84 | $1.90 | $1.82 | $1.83 | $291,480.19 |
| 2025-02-06 | $1.83 | $1.88 | $1.82 | $1.83 | $284,684.90 |
| 2025-02-05 | $1.86 | $1.88 | $1.83 | $1.83 | $276,174.98 |
| 2025-02-04 | $1.92 | $1.93 | $1.83 | $1.86 | $298,545.59 |
| 2025-02-03 | $1.85 | $1.94 | $1.76 | $1.92 | $295,582.73 |
| 2025-02-02 | $1.91 | $1.93 | $1.83 | $1.85 | $283,514.87 |
| 2025-02-01 | $1.94 | $1.95 | $1.90 | $1.91 | $291,308.50 |
| 2025-01-31 | $1.99 | $2.01 | $1.93 | $1.94 | $292,970.71 |
| 2025-01-30 | $1.97 | $2.02 | $1.96 | $1.99 | $317,961.66 |
| 2025-01-29 | $1.92 | $1.98 | $1.92 | $1.97 | $310,818.71 |
| 2025-01-28 | $1.94 | $1.96 | $1.91 | $1.92 | $301,551.60 |
| 2025-01-27 | $1.95 | $1.96 | $1.86 | $1.94 | $302,854.13 |
| 2025-01-26 | $1.99 | $2.00 | $1.95 | $1.95 | $296,146.36 |
| 2025-01-25 | $1.99 | $2.00 | $1.98 | $1.99 | $319,820.36 |
| 2025-01-24 | $1.97 | $2.03 | $1.95 | $1.99 | $311,512.93 |
| 2025-01-23 | $1.97 | $2.02 | $1.93 | $1.98 | $311,682.06 |
| 2025-01-22 | $2.02 | $2.02 | $1.97 | $1.97 | $321,831.15 |