Skip to main content

Fulton Financial Cor (NQ: FULT )

15.89 -0.03 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.489 7.619 7.352 7.606 2,552,430 +0.12(+1.57%)
Apr 28, 2011 7.398 7.496 7.339 7.489 1,191,464 +0.09(+1.23%)
Apr 27, 2011 7.307 7.418 7.274 7.398 1,567,025 +0.07(+0.89%)
Apr 26, 2011 7.098 7.346 7.098 7.333 1,763,221 +0.25(+3.59%)
Apr 25, 2011 7.111 7.157 7.079 7.079 882,016 +0.00(+0.00%)
Apr 21, 2011 7.033 7.098 6.968 7.079 870,790 -0.01(-0.09%)
Apr 20, 2011 6.968 7.098 6.822 7.085 2,322,199 +0.12(+1.78%)
Apr 19, 2011 7.111 7.177 6.936 6.962 2,145,374 -0.09(-1.29%)
Apr 18, 2011 7.111 7.164 6.994 7.053 1,653,409 -0.14(-1.90%)
Apr 15, 2011 7.203 7.242 7.118 7.190 919,935 +0.03(+0.36%)
Apr 14, 2011 7.066 7.183 7.014 7.164 1,236,325 +0.02(+0.27%)
Apr 13, 2011 7.287 7.313 7.085 7.144 1,592,386 -0.10(-1.44%)
Apr 12, 2011 7.216 7.313 7.190 7.248 1,004,890 +0.00(+0.00%)
Apr 11, 2011 7.268 7.339 7.216 7.248 797,266 -0.03(-0.45%)
Apr 08, 2011 7.457 7.502 7.261 7.281 612,518 -0.18(-2.44%)
Apr 07, 2011 7.457 7.548 7.424 7.463 1,289,960 -0.03(-0.43%)
Apr 06, 2011 7.391 7.502 7.346 7.496 1,077,669 +0.17(+2.31%)
Apr 05, 2011 7.365 7.411 7.326 7.326 993,471 -0.07(-0.88%)
Apr 04, 2011 7.404 7.470 7.356 7.391 712,395 -0.01(-0.18%)
Apr 01, 2011 7.346 7.424 7.274 7.404 1,029,879 +0.17(+2.34%)
Mar 31, 2011 7.190 7.262 7.157 7.235 927,117 +0.05(+0.63%)
Mar 30, 2011 7.111 7.229 7.072 7.190 768,680 +0.13(+1.84%)
Mar 29, 2011 7.079 7.164 7.020 7.059 1,250,822 -0.02(-0.28%)
Mar 28, 2011 7.151 7.190 7.079 7.079 1,085,138 -0.05(-0.64%)
Mar 25, 2011 7.040 7.261 7.040 7.124 1,876,902 +0.08(+1.20%)
Mar 24, 2011 7.027 7.059 6.936 7.040 1,345,157 +0.05(+0.65%)
Mar 23, 2011 7.040 7.098 6.858 6.994 1,847,594 -0.03(-0.46%)
Mar 22, 2011 7.143 7.228 7.027 7.027 1,261,876 -0.14(-1.99%)
Mar 21, 2011 7.130 7.176 7.059 7.169 1,643,729 +0.16(+2.22%)
Mar 18, 2011 7.007 7.111 6.962 7.014 3,490,755 +0.06(+0.93%)
Mar 17, 2011 7.020 7.046 6.890 6.949 1,504,247 +0.00(+0.00%)
Mar 16, 2011 7.027 7.040 6.897 6.949 2,189,071 -0.05(-0.74%)
Mar 15, 2011 6.839 7.020 6.819 7.001 1,753,071 -0.04(-0.55%)
Mar 14, 2011 7.098 7.137 7.001 7.040 1,116,645 -0.11(-1.54%)
Mar 11, 2011 7.117 7.182 7.079 7.150 1,285,650 +0.01(+0.18%)
Mar 10, 2011 7.208 7.273 7.127 7.137 1,527,193 -0.18(-2.48%)
Mar 09, 2011 7.371 7.435 7.267 7.319 2,026,291 -0.10(-1.31%)
Mar 08, 2011 7.202 7.487 7.182 7.416 3,065,566 +0.28(+3.91%)
Mar 07, 2011 7.111 7.215 7.092 7.137 2,424,916 +0.04(+0.55%)
Mar 04, 2011 7.156 7.169 7.046 7.098 2,179,835 -0.07(-1.00%)
Mar 03, 2011 6.923 7.182 6.923 7.169 2,141,051 +0.30(+4.44%)
Mar 02, 2011 6.858 6.929 6.826 6.864 1,626,223 +0.01(+0.19%)
Mar 01, 2011 7.117 7.137 6.845 6.851 2,277,296 -0.21(-3.03%)
Feb 28, 2011 7.046 7.195 6.994 7.066 2,332,703 +0.18(+2.64%)
Feb 25, 2011 6.715 6.890 6.676 6.884 1,855,919 +0.20(+3.01%)
Feb 24, 2011 6.813 6.871 6.618 6.683 2,936,275 -0.10(-1.44%)
Feb 23, 2011 6.955 7.033 6.780 6.780 1,943,460 -0.21(-2.97%)
Feb 22, 2011 7.092 7.105 6.929 6.988 1,524,738 -0.18(-2.45%)
Feb 18, 2011 7.072 7.169 7.020 7.163 953,917 +0.09(+1.24%)
Feb 17, 2011 7.040 7.079 7.033 7.075 509,888 +0.00(+0.00%)
Feb 16, 2011 7.079 7.130 7.046 7.075 1,507,146 +0.02(+0.32%)
Feb 15, 2011 7.092 7.143 7.040 7.053 1,230,982 -0.07(-1.00%)
Feb 14, 2011 7.176 7.260 7.053 7.124 2,507,325 -0.07(-0.99%)
Feb 11, 2011 6.877 7.260 6.851 7.195 2,643,407 +0.30(+4.43%)
Feb 10, 2011 6.871 6.923 6.858 6.890 743,603 -0.01(-0.09%)
Feb 09, 2011 6.910 7.001 6.884 6.897 1,290,520 -0.05(-0.68%)
Feb 08, 2011 6.877 6.975 6.858 6.944 1,021,186 +0.03(+0.45%)
Feb 07, 2011 6.897 6.975 6.806 6.913 1,315,164 +0.02(+0.33%)
Feb 04, 2011 6.832 6.916 6.728 6.890 1,302,752 +0.07(+1.05%)
Feb 03, 2011 6.767 6.832 6.722 6.819 1,618,641 +0.03(+0.38%)
Feb 02, 2011 6.845 6.962 6.780 6.793 1,441,534 -0.10(-1.41%)
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.