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

Fulton Financial Cor (NQ: FULT )

17.47 -0.04 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2015 9.270 9.278 9.176 9.198 1,342,734 -0.08(-0.86%)
May 28, 2015 9.212 9.285 9.187 9.278 1,002,418 +0.07(+0.71%)
May 27, 2015 9.147 9.227 9.096 9.212 1,743,868 +0.06(+0.63%)
May 26, 2015 9.198 9.198 9.092 9.154 1,641,952 -0.07(-0.71%)
May 22, 2015 9.263 9.220 9.220 9.220 965,425 -0.05(-0.55%)
May 21, 2015 9.263 9.321 9.220 9.270 812,096 -0.02(-0.23%)
May 20, 2015 9.358 9.372 9.241 9.292 1,092,898 -0.09(-0.93%)
May 19, 2015 9.285 9.387 9.285 9.379 850,740 +0.09(+0.94%)
May 18, 2015 9.132 9.307 9.132 9.292 810,391 +0.14(+1.51%)
May 15, 2015 9.249 9.263 9.089 9.154 1,144,420 -0.11(-1.18%)
May 14, 2015 9.190 9.263 9.161 9.263 1,207,544 +0.09(+1.03%)
May 13, 2015 9.103 9.198 9.060 9.169 2,275,535 +0.06(+0.64%)
May 12, 2015 9.067 9.154 8.994 9.111 1,004,053 +0.00(+0.00%)
May 11, 2015 9.023 9.154 9.016 9.111 1,228,810 +0.07(+0.80%)
May 08, 2015 8.987 9.067 8.911 9.038 1,273,748 +0.07(+0.73%)
May 07, 2015 8.922 9.031 8.849 8.973 1,604,496 +0.04(+0.49%)
May 06, 2015 8.900 8.936 8.791 8.929 1,037,294 +0.09(+1.07%)
May 05, 2015 8.885 8.965 8.820 8.834 1,065,829 -0.07(-0.82%)
May 04, 2015 8.805 8.922 8.805 8.907 857,628 +0.10(+1.16%)
May 01, 2015 8.914 8.922 8.776 8.805 1,593,373 -0.03(-0.33%)
Apr 30, 2015 8.820 8.980 8.791 8.834 2,387,173 -0.01(-0.16%)
Apr 29, 2015 8.762 8.911 8.747 8.849 2,703,931 +0.04(+0.50%)
Apr 28, 2015 8.718 8.827 8.682 8.805 2,607,454 +0.11(+1.25%)
Apr 27, 2015 8.791 8.907 8.609 8.696 2,203,253 -0.09(-0.99%)
Apr 24, 2015 8.856 8.882 8.751 8.784 1,757,658 -0.08(-0.90%)
Apr 23, 2015 8.907 8.980 8.704 8.864 3,661,274 -0.22(-2.40%)
Apr 22, 2015 9.074 9.256 8.951 9.081 2,503,969 +0.15(+1.71%)
Apr 21, 2015 8.958 9.016 8.885 8.929 973,941 +0.00(+0.00%)
Apr 20, 2015 8.922 9.016 8.827 8.929 993,067 +0.02(+0.24%)
Apr 17, 2015 8.958 8.994 8.878 8.907 952,033 -0.11(-1.21%)
Apr 16, 2015 9.045 9.052 8.922 9.016 739,711 +0.00(+0.00%)
Apr 15, 2015 8.965 9.060 8.958 9.016 1,381,873 +0.07(+0.73%)
Apr 14, 2015 8.980 9.009 8.896 8.951 823,681 -0.07(-0.81%)
Apr 13, 2015 8.958 9.074 8.958 9.023 1,474,845 +0.04(+0.49%)
Apr 10, 2015 9.002 9.016 8.914 8.980 506,372 -0.01(-0.08%)
Apr 09, 2015 8.980 9.016 8.885 8.987 796,060 -0.01(-0.08%)
Apr 08, 2015 8.987 9.074 8.973 8.994 1,039,725 +0.00(+0.00%)
Apr 07, 2015 8.965 9.052 8.943 8.994 945,109 +0.04(+0.41%)
Apr 06, 2015 8.885 9.045 8.820 8.958 1,361,403 -0.03(-0.32%)
Apr 02, 2015 8.943 8.987 8.987 8.987 1,323,572 +0.03(+0.37%)
Apr 01, 2015 8.936 8.998 8.864 8.954 979,437 -0.01(-0.12%)
Mar 31, 2015 8.856 8.987 8.820 8.965 2,169,173 +0.06(+0.65%)
Mar 30, 2015 8.842 8.951 8.813 8.907 973,128 +0.11(+1.24%)
Mar 27, 2015 8.834 8.834 8.740 8.798 863,586 -0.04(-0.41%)
Mar 26, 2015 8.748 8.867 8.683 8.834 1,258,942 +0.06(+0.74%)
Mar 25, 2015 8.928 8.950 8.766 8.769 1,501,860 -0.17(-1.94%)
Mar 24, 2015 9.007 9.014 8.928 8.942 1,135,362 -0.06(-0.64%)
Mar 23, 2015 9.101 9.144 8.932 9.000 1,227,641 -0.11(-1.19%)
Mar 20, 2015 8.950 9.115 8.892 9.108 2,275,753 +0.19(+2.10%)
Mar 19, 2015 8.849 8.942 8.777 8.921 1,214,065 +0.03(+0.32%)
Mar 18, 2015 9.014 9.083 8.827 8.892 1,590,733 -0.11(-1.20%)
Mar 17, 2015 8.885 9.000 8.762 9.000 1,432,122 +0.09(+0.97%)
Mar 16, 2015 8.942 9.014 8.892 8.914 999,974 -0.04(-0.40%)
Mar 13, 2015 8.993 9.014 8.827 8.950 915,201 -0.08(-0.88%)
Mar 12, 2015 8.863 9.043 8.834 9.029 1,077,060 +0.19(+2.12%)
Mar 11, 2015 8.755 8.856 8.748 8.841 1,297,418 +0.11(+1.24%)
Mar 10, 2015 8.935 8.950 8.733 8.733 1,153,029 -0.30(-3.35%)
Mar 09, 2015 8.827 9.043 8.805 9.036 1,965,555 +0.19(+2.20%)
Mar 06, 2015 8.755 8.928 8.683 8.841 1,359,379 +0.09(+1.07%)
Mar 05, 2015 8.740 8.755 8.625 8.748 715,286 +0.04(+0.50%)
Mar 04, 2015 8.712 8.733 8.647 8.704 810,378 -0.03(-0.33%)
Mar 03, 2015 8.748 8.798 8.712 8.733 742,741 -0.04(-0.41%)
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.