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

Fulton Financial Cor (NQ: FULT )

15.34 +0.13 (+0.85%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Apr 29, 2005 8.154 8.197 8.040 8.146 545,397 -0.04(-0.52%)
Apr 28, 2005 8.169 8.240 8.122 8.189 373,630 -0.00(-0.05%)
Apr 27, 2005 8.165 8.259 8.165 8.193 351,378 -0.02(-0.24%)
Apr 26, 2005 8.173 8.244 8.173 8.212 366,283 +0.01(+0.14%)
Apr 25, 2005 8.169 8.232 8.095 8.201 397,524 +0.11(+1.30%)
Apr 22, 2005 8.205 8.298 8.080 8.095 541,619 -0.11(-1.33%)
Apr 21, 2005 8.189 8.978 8.087 8.205 716,783 +0.08(+0.96%)
Apr 20, 2005 8.318 8.318 8.115 8.126 900,523 -0.14(-1.65%)
Apr 19, 2005 8.263 8.267 8.212 8.263 381,034 +0.04(+0.52%)
Apr 18, 2005 8.224 8.341 8.169 8.220 546,044 +0.05(+0.67%)
Apr 15, 2005 8.451 8.494 8.138 8.165 600,481 -0.17(-2.06%)
Apr 14, 2005 8.458 8.458 8.310 8.337 681,201 -0.08(-0.97%)
Apr 13, 2005 8.517 8.572 8.404 8.419 345,290 -0.10(-1.15%)
Apr 12, 2005 8.478 8.533 8.388 8.517 379,846 +0.11(+1.30%)
Apr 11, 2005 8.384 8.416 8.271 8.408 232,537 +0.01(+0.09%)
Apr 08, 2005 8.478 8.501 8.392 8.400 282,991 -0.13(-1.51%)
Apr 07, 2005 8.576 8.591 8.505 8.529 156,505 -0.04(-0.46%)
Apr 06, 2005 8.537 8.568 8.470 8.568 188,635 +0.04(+0.41%)
Apr 05, 2005 8.431 8.537 8.404 8.533 226,670 +0.07(+0.78%)
Apr 04, 2005 8.349 8.470 8.345 8.466 258,198 +0.08(+1.00%)
Apr 01, 2005 8.470 8.509 8.337 8.382 218,701 -0.13(-1.54%)
Mar 31, 2005 8.423 8.513 8.392 8.513 337,001 +0.13(+1.59%)
Mar 30, 2005 8.302 8.392 8.279 8.380 264,793 +0.13(+1.56%)
Mar 29, 2005 8.345 8.388 8.208 8.251 547,051 -0.09(-1.12%)
Mar 28, 2005 8.423 8.478 8.314 8.345 386,219 -0.13(-1.52%)
Mar 24, 2005 8.537 8.595 8.427 8.474 342,909 -0.03(-0.32%)
Mar 23, 2005 8.584 8.595 8.412 8.501 381,188 -0.04(-0.46%)
Mar 22, 2005 8.646 8.646 8.517 8.541 360,154 -0.04(-0.50%)
Mar 21, 2005 8.677 8.677 8.490 8.584 241,751 -0.02(-0.23%)
Mar 18, 2005 8.595 8.630 8.529 8.603 309,680 -0.06(-0.72%)
Mar 17, 2005 8.634 8.693 8.595 8.666 252,606 +0.04(+0.50%)
Mar 16, 2005 8.712 8.752 8.587 8.623 245,885 -0.07(-0.81%)
Mar 15, 2005 8.712 8.732 8.673 8.693 304,387 +0.02(+0.27%)
Mar 14, 2005 8.552 8.728 8.552 8.669 355,760 +0.07(+0.82%)
Mar 11, 2005 8.623 8.634 8.568 8.599 370,788 +0.06(+0.73%)
Mar 10, 2005 8.517 8.634 8.517 8.537 303,246 -0.02(-0.18%)
Mar 09, 2005 8.689 8.705 8.525 8.552 226,136 -0.10(-1.13%)
Mar 08, 2005 8.560 8.666 8.560 8.650 294,468 +0.03(+0.36%)
Mar 07, 2005 8.564 8.681 8.521 8.619 900,148 +0.08(+0.96%)
Mar 04, 2005 8.458 8.556 8.404 8.537 303,475 +0.08(+0.92%)
Mar 03, 2005 8.474 8.478 8.408 8.458 317,438 +0.04(+0.46%)
Mar 02, 2005 8.478 8.478 8.404 8.419 889,733 -0.04(-0.46%)
Mar 01, 2005 8.361 8.466 8.357 8.458 644,698 +0.08(+0.98%)
Feb 28, 2005 8.458 8.478 8.369 8.376 204,881 -0.06(-0.69%)
Feb 25, 2005 8.326 8.458 8.294 8.435 234,635 +0.07(+0.79%)
Feb 24, 2005 8.302 8.369 8.205 8.369 329,329 +0.07(+0.80%)
Feb 23, 2005 8.431 8.431 8.302 8.302 263,823 -0.08(-0.93%)
Feb 22, 2005 8.470 8.498 8.373 8.380 1,029,289 -0.13(-1.47%)
Feb 18, 2005 8.587 8.595 8.462 8.505 399,397 -0.05(-0.59%)
Feb 17, 2005 8.595 8.654 8.548 8.556 309,936 -0.07(-0.77%)
Feb 16, 2005 8.615 8.634 8.568 8.623 152,973 +0.01(+0.09%)
Feb 15, 2005 8.595 8.646 8.576 8.615 220,863 +0.00(+0.00%)
Feb 14, 2005 8.587 8.634 8.576 8.615 297,982 +0.02(+0.23%)
Feb 11, 2005 8.662 8.669 8.544 8.595 382,341 -0.04(-0.41%)
Feb 10, 2005 8.693 8.705 8.584 8.630 323,252 -0.02(-0.27%)
Feb 09, 2005 8.677 8.732 8.619 8.654 291,273 -0.07(-0.76%)
Feb 08, 2005 8.724 8.724 8.634 8.720 320,047 +0.00(+0.04%)
Feb 07, 2005 8.654 8.720 8.591 8.716 198,155 +0.06(+0.72%)
Feb 04, 2005 8.611 8.654 8.556 8.654 89,078 +0.02(+0.27%)
Feb 03, 2005 8.611 8.650 8.576 8.630 197,090 -0.03(-0.32%)
Feb 02, 2005 8.595 8.662 8.556 8.658 287,670 +0.08(+0.96%)
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.