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 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2012 6.199 6.232 6.158 6.172 1,090,946 -0.06(-0.97%)
Jul 30, 2012 6.279 6.286 6.212 6.232 913,874 -0.03(-0.54%)
Jul 27, 2012 6.212 6.333 6.132 6.266 937,866 +0.09(+1.41%)
Jul 26, 2012 6.205 6.226 6.132 6.179 1,340,974 -0.01(-0.11%)
Jul 25, 2012 6.118 6.199 5.876 6.185 2,654,658 +0.08(+1.32%)
Jul 24, 2012 6.165 6.172 6.051 6.105 1,680,753 -0.05(-0.87%)
Jul 23, 2012 6.185 6.199 6.111 6.158 832,573 -0.11(-1.71%)
Jul 20, 2012 6.273 6.347 6.212 6.266 1,445,803 -0.03(-0.53%)
Jul 19, 2012 6.441 6.441 6.266 6.300 2,149,158 -0.15(-2.29%)
Jul 18, 2012 6.676 6.783 6.414 6.447 3,127,061 -0.30(-4.38%)
Jul 17, 2012 6.723 6.837 6.676 6.743 2,026,773 +0.03(+0.40%)
Jul 16, 2012 6.729 6.743 6.642 6.716 993,703 +0.00(+0.00%)
Jul 13, 2012 6.555 6.723 6.535 6.716 982,962 +0.19(+2.88%)
Jul 12, 2012 6.588 6.595 6.508 6.528 943,592 -0.10(-1.52%)
Jul 11, 2012 6.595 6.639 6.561 6.629 634,808 +0.03(+0.51%)
Jul 10, 2012 6.723 6.783 6.568 6.595 746,369 -0.07(-1.01%)
Jul 09, 2012 6.770 6.796 6.622 6.662 946,199 -0.13(-1.88%)
Jul 06, 2012 6.736 6.810 6.723 6.790 778,582 +0.01(+0.10%)
Jul 05, 2012 6.783 6.843 6.749 6.783 1,103,333 -0.03(-0.39%)
Jul 03, 2012 6.729 6.837 6.655 6.810 558,020 +0.06(+0.90%)
Jul 02, 2012 6.689 6.749 6.642 6.749 1,304,574 +0.04(+0.60%)
Jun 29, 2012 6.736 6.749 6.682 6.709 1,266,318 +0.08(+1.22%)
Jun 28, 2012 6.561 6.629 6.447 6.629 1,141,998 +0.05(+0.82%)
Jun 27, 2012 6.482 6.582 6.395 6.575 1,094,509 +0.11(+1.75%)
Jun 26, 2012 6.495 6.515 6.401 6.462 1,024,692 -0.01(-0.21%)
Jun 25, 2012 6.535 6.535 6.448 6.475 1,982,577 -0.16(-2.36%)
Jun 22, 2012 6.642 6.662 6.415 6.632 1,919,442 +0.16(+2.47%)
Jun 21, 2012 6.628 6.715 6.468 6.472 974,639 -0.14(-2.17%)
Jun 20, 2012 6.628 6.682 6.575 6.615 1,454,249 +0.02(+0.30%)
Jun 19, 2012 6.475 6.628 6.415 6.595 1,563,935 +0.17(+2.59%)
Jun 18, 2012 6.375 6.448 6.335 6.428 1,155,616 +0.03(+0.52%)
Jun 15, 2012 6.428 6.462 6.375 6.395 3,578,583 -0.03(-0.52%)
Jun 14, 2012 6.401 6.448 6.361 6.428 1,116,699 +0.05(+0.73%)
Jun 13, 2012 6.381 6.482 6.335 6.381 1,015,856 -0.03(-0.42%)
Jun 12, 2012 6.335 6.415 6.288 6.408 1,257,892 +0.07(+1.16%)
Jun 11, 2012 6.522 6.542 6.328 6.335 1,370,335 -0.15(-2.26%)
Jun 08, 2012 6.335 6.495 6.308 6.482 1,156,141 +0.12(+1.89%)
Jun 07, 2012 6.401 6.455 6.355 6.361 1,657,344 +0.04(+0.63%)
Jun 06, 2012 6.295 6.328 6.235 6.321 1,749,140 +0.08(+1.28%)
Jun 05, 2012 6.255 6.348 6.215 6.241 2,075,568 -0.05(-0.85%)
Jun 04, 2012 6.341 6.495 6.261 6.295 3,442,130 -0.17(-2.68%)
Jun 01, 2012 6.635 6.682 6.462 6.468 2,643,109 -0.29(-4.24%)
May 31, 2012 6.762 6.788 6.722 6.755 3,300,348 -0.01(-0.20%)
May 30, 2012 6.848 6.855 6.748 6.768 1,205,714 -0.14(-2.03%)
May 29, 2012 6.848 6.908 6.822 6.908 1,216,639 +0.08(+1.17%)
May 25, 2012 6.855 6.922 6.768 6.828 1,671,487 -0.03(-0.39%)
May 24, 2012 6.795 6.855 6.748 6.855 1,576,276 +0.07(+0.98%)
May 23, 2012 6.768 6.828 6.635 6.788 3,031,350 -0.03(-0.49%)
May 22, 2012 6.788 6.898 6.768 6.822 1,357,507 +0.03(+0.49%)
May 21, 2012 6.742 6.835 6.722 6.788 1,320,035 +0.05(+0.69%)
May 18, 2012 6.748 6.802 6.722 6.742 2,170,948 -0.01(-0.10%)
May 17, 2012 6.775 6.835 6.734 6.748 2,777,159 -0.04(-0.59%)
May 16, 2012 6.828 6.888 6.762 6.788 1,822,230 -0.02(-0.29%)
May 15, 2012 6.795 6.888 6.768 6.808 1,887,081 +0.00(+0.00%)
May 14, 2012 6.828 6.868 6.788 6.808 1,280,230 -0.11(-1.54%)
May 11, 2012 6.868 6.982 6.822 6.915 1,957,745 -0.03(-0.48%)
May 10, 2012 6.928 6.988 6.895 6.948 1,065,604 +0.07(+1.07%)
May 09, 2012 6.868 6.902 6.808 6.875 2,047,727 -0.07(-0.96%)
May 08, 2012 6.828 6.955 6.828 6.942 2,329,196 +0.07(+0.97%)
May 07, 2012 6.802 6.928 6.802 6.875 1,732,020 +0.04(+0.59%)
May 04, 2012 6.922 6.935 6.802 6.835 1,391,492 -0.09(-1.35%)
May 03, 2012 6.948 7.022 6.882 6.928 1,251,496 -0.03(-0.38%)
May 02, 2012 6.908 7.002 6.882 6.955 1,436,376 -0.02(-0.29%)
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.