Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fulton Financial Cor (NQ: FULT )

17.34 -0.13 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.622 8.642 8.503 8.510 966,693 -0.10(-1.13%)
Oct 30, 2013 8.608 8.660 8.587 8.608 528,397 -0.01(-0.08%)
Oct 29, 2013 8.635 8.684 8.531 8.615 675,479 -0.01(-0.08%)
Oct 28, 2013 8.545 8.632 8.524 8.622 0 +0.03(+0.41%)
Oct 25, 2013 8.622 8.629 8.538 8.587 0 -0.02(-0.24%)
Oct 24, 2013 8.649 8.677 8.580 8.608 1,086,683 -0.06(-0.64%)
Oct 23, 2013 8.768 8.852 8.601 8.663 1,093,879 +0.01(+0.09%)
Oct 22, 2013 8.719 8.747 8.601 8.656 2,640,056 -0.01(-0.09%)
Oct 21, 2013 8.601 8.684 8.559 8.663 0 +0.08(+0.97%)
Oct 18, 2013 8.496 8.594 8.405 8.580 1,230,274 +0.08(+0.98%)
Oct 17, 2013 8.357 8.503 8.296 8.496 1,072,130 +0.07(+0.83%)
Oct 16, 2013 8.412 8.517 8.343 8.426 1,087,302 +0.10(+1.17%)
Oct 15, 2013 8.419 8.447 8.322 8.329 1,035,753 -0.08(-0.99%)
Oct 14, 2013 8.294 8.433 8.294 8.412 1,127,514 +0.03(+0.42%)
Oct 11, 2013 8.210 8.392 8.155 8.378 0 +0.12(+1.43%)
Oct 10, 2013 8.113 8.259 8.106 8.259 1,082,874 +0.22(+2.69%)
Oct 09, 2013 8.050 8.141 8.029 8.043 0 +0.03(+0.35%)
Oct 08, 2013 8.064 8.106 8.015 8.015 1,034,048 -0.06(-0.78%)
Oct 07, 2013 8.113 8.141 8.029 8.078 673,683 -0.10(-1.19%)
Oct 04, 2013 8.169 8.203 8.113 8.175 0 +0.03(+0.34%)
Oct 03, 2013 8.175 8.189 8.085 8.148 1,009,407 -0.02(-0.26%)
Oct 02, 2013 8.224 8.294 8.135 8.169 0 -0.13(-1.51%)
Oct 01, 2013 8.162 8.322 8.127 8.294 2,495,108 +0.15(+1.88%)
Sep 30, 2013 8.015 8.169 7.980 8.141 1,317,628 +0.05(+0.56%)
Sep 27, 2013 8.078 8.186 7.970 8.095 0 -0.02(-0.21%)
Sep 26, 2013 8.140 8.189 8.071 8.113 882,213 -0.01(-0.09%)
Sep 25, 2013 8.127 8.210 7.770 8.120 1,341,602 +0.00(+0.00%)
Sep 24, 2013 8.064 8.161 7.995 8.120 1,227,579 +0.08(+0.95%)
Sep 23, 2013 8.147 8.175 7.933 8.044 1,599,820 -0.12(-1.53%)
Sep 20, 2013 8.106 8.227 8.085 8.168 0 +0.08(+0.94%)
Sep 19, 2013 8.196 8.196 8.009 8.092 0 -0.10(-1.27%)
Sep 18, 2013 8.314 8.362 8.182 8.196 0 -0.13(-1.58%)
Sep 17, 2013 8.203 8.327 8.161 8.327 0 +0.11(+1.35%)
Sep 16, 2013 8.210 8.300 8.189 8.217 0 +0.02(+0.25%)
Sep 13, 2013 8.182 8.206 8.092 8.196 0 +0.01(+0.08%)
Sep 12, 2013 8.251 8.251 8.134 8.189 2,844,927 -0.06(-0.76%)
Sep 11, 2013 8.286 8.320 8.196 8.251 0 -0.05(-0.58%)
Sep 10, 2013 8.314 8.327 8.230 8.300 1,078,917 +0.02(+0.25%)
Sep 09, 2013 8.286 8.294 8.189 8.279 0 +0.03(+0.34%)
Sep 06, 2013 8.314 8.341 8.089 8.251 0 -0.05(-0.58%)
Sep 05, 2013 8.168 8.355 8.161 8.300 1,421,489 +0.08(+1.01%)
Sep 04, 2013 8.189 8.303 8.134 8.217 1,287,784 +0.03(+0.34%)
Sep 03, 2013 8.466 8.563 8.054 8.189 0 -0.18(-2.15%)
Aug 30, 2013 8.521 8.528 8.341 8.369 0 -0.16(-1.87%)
Aug 29, 2013 8.397 8.604 8.390 8.528 0 +0.10(+1.23%)
Aug 28, 2013 8.376 8.493 8.334 8.424 1,154,548 +0.06(+0.66%)
Aug 27, 2013 8.563 8.597 8.341 8.369 1,718,797 -0.28(-3.20%)
Aug 26, 2013 8.687 8.736 8.604 8.646 786,499 -0.04(-0.48%)
Aug 23, 2013 8.777 8.798 8.646 8.687 0 -0.07(-0.79%)
Aug 22, 2013 8.667 8.812 8.653 8.757 0 +0.12(+1.44%)
Aug 21, 2013 8.701 8.750 8.615 8.632 0 -0.11(-1.27%)
Aug 20, 2013 8.646 8.777 8.639 8.743 664,294 +0.12(+1.36%)
Aug 19, 2013 8.646 8.680 8.583 8.625 1,277,410 -0.02(-0.24%)
Aug 16, 2013 8.597 8.722 8.590 8.646 0 +0.02(+0.24%)
Aug 15, 2013 8.604 8.673 8.535 8.625 1,528,861 -0.07(-0.80%)
Aug 14, 2013 8.757 8.760 8.660 8.694 911,808 -0.03(-0.40%)
Aug 13, 2013 8.777 8.777 8.625 8.729 972,765 -0.03(-0.39%)
Aug 12, 2013 8.694 8.805 8.563 8.763 517,454 +0.02(+0.24%)
Aug 09, 2013 8.736 8.826 8.687 8.743 612,446 -0.03(-0.39%)
Aug 08, 2013 8.763 8.826 8.660 8.777 864,925 +0.08(+0.88%)
Aug 07, 2013 8.757 8.805 8.646 8.701 1,047,860 -0.10(-1.10%)
Aug 06, 2013 8.874 8.909 8.750 8.798 734,160 -0.09(-1.01%)
Aug 05, 2013 8.847 8.943 8.777 8.888 644,948 +0.01(+0.08%)
Aug 02, 2013 8.867 8.905 8.736 8.881 1,849,366 +0.02(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.