Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.628 5.589 5.589 5.589 1,010,797 -0.07(-1.25%)
Dec 30, 2009 5.673 5.737 5.609 5.660 813,091 -0.04(-0.79%)
Dec 29, 2009 5.730 5.769 5.692 5.705 678,955 -0.03(-0.56%)
Dec 28, 2009 5.769 5.769 5.705 5.737 837,922 -0.01(-0.11%)
Dec 24, 2009 5.653 5.743 5.653 5.743 327,208 +0.08(+1.47%)
Dec 23, 2009 5.679 5.769 5.615 5.660 1,190,924 -0.07(-1.23%)
Dec 22, 2009 5.653 5.756 5.602 5.730 1,265,066 +0.08(+1.36%)
Dec 21, 2009 5.666 5.718 5.564 5.653 1,777,031 +0.03(+0.46%)
Dec 18, 2009 5.532 5.634 5.513 5.628 3,627,498 +0.13(+2.33%)
Dec 17, 2009 5.474 5.589 5.468 5.500 1,958,669 -0.04(-0.69%)
Dec 16, 2009 5.577 5.615 5.474 5.538 2,218,310 -0.01(-0.23%)
Dec 15, 2009 5.512 5.599 5.512 5.551 1,315,638 +0.02(+0.35%)
Dec 14, 2009 5.506 5.557 5.359 5.532 1,583,514 +0.11(+2.01%)
Dec 11, 2009 5.455 5.564 5.403 5.423 961,713 -0.01(-0.24%)
Dec 10, 2009 5.365 5.468 5.256 5.436 1,682,803 +0.05(+0.95%)
Dec 09, 2009 5.384 5.532 5.352 5.384 2,416,248 -0.12(-2.21%)
Dec 08, 2009 5.410 5.602 5.391 5.506 1,917,149 +0.05(+0.94%)
Dec 07, 2009 5.551 5.653 5.436 5.455 1,396,944 -0.10(-1.73%)
Dec 04, 2009 5.538 5.615 5.442 5.551 1,428,565 +0.10(+1.76%)
Dec 03, 2009 5.621 5.718 5.448 5.455 1,424,146 -0.13(-2.30%)
Dec 02, 2009 5.506 5.641 5.448 5.583 1,427,420 +0.06(+1.16%)
Dec 01, 2009 5.557 5.564 5.468 5.519 1,519,586 -0.01(-0.12%)
Nov 30, 2009 5.211 5.532 5.211 5.525 2,263,897 +0.16(+2.99%)
Nov 27, 2009 5.339 5.512 5.192 5.365 969,641 -0.17(-3.12%)
Nov 25, 2009 5.577 5.602 5.500 5.538 579,962 -0.01(-0.23%)
Nov 24, 2009 5.551 5.602 5.416 5.551 1,350,104 -0.02(-0.35%)
Nov 23, 2009 5.512 5.609 5.500 5.570 1,564,734 +0.14(+2.60%)
Nov 20, 2009 5.416 5.493 5.346 5.429 1,830,866 +0.03(+0.47%)
Nov 19, 2009 5.480 5.480 5.365 5.403 1,793,069 -0.13(-2.43%)
Nov 18, 2009 5.570 5.685 5.525 5.538 2,818,871 -0.05(-0.92%)
Nov 17, 2009 5.352 5.641 5.327 5.589 1,998,894 +0.13(+2.35%)
Nov 16, 2009 5.339 5.570 5.323 5.461 2,622,919 +0.10(+1.91%)
Nov 13, 2009 5.173 5.365 5.096 5.359 2,802,969 +0.19(+3.72%)
Nov 12, 2009 5.262 5.352 5.166 5.166 1,446,051 -0.11(-2.07%)
Nov 11, 2009 4.878 5.346 4.871 5.275 1,776,152 +0.07(+1.35%)
Nov 10, 2009 4.923 5.301 4.923 5.205 2,341,714 -0.13(-2.40%)
Nov 09, 2009 5.109 5.346 5.025 5.333 3,013,321 +0.25(+4.92%)
Nov 06, 2009 5.012 5.115 4.910 5.083 1,394,649 -0.01(-0.25%)
Nov 05, 2009 5.089 5.198 4.936 5.096 2,573,757 +0.05(+1.02%)
Nov 04, 2009 5.218 5.218 5.006 5.045 2,341,516 -0.11(-2.11%)
Nov 03, 2009 5.141 5.230 5.000 5.153 2,840,927 -0.06(-1.11%)
Nov 02, 2009 5.307 5.352 4.974 5.211 3,294,058 -0.08(-1.57%)
Oct 30, 2009 5.506 5.532 5.230 5.294 3,802,122 -0.26(-4.73%)
Oct 29, 2009 5.429 5.609 5.384 5.557 2,969,481 +0.10(+1.88%)
Oct 28, 2009 5.461 5.506 5.256 5.455 2,962,179 -0.01(-0.12%)
Oct 27, 2009 5.371 5.602 5.339 5.461 2,299,517 +0.08(+1.43%)
Oct 26, 2009 5.294 5.493 5.198 5.384 3,713,963 +0.10(+1.94%)
Oct 23, 2009 5.371 5.544 5.243 5.282 2,964,436 -0.19(-3.40%)
Oct 22, 2009 5.250 5.487 5.115 5.468 3,964,740 +0.22(+4.15%)
Oct 21, 2009 4.807 5.307 4.782 5.250 8,416,656 +0.60(+12.97%)
Oct 20, 2009 4.588 4.666 4.544 4.647 1,997,021 +0.01(+0.14%)
Oct 19, 2009 4.615 4.679 4.519 4.641 1,339,754 +0.02(+0.42%)
Oct 16, 2009 4.756 4.762 4.583 4.621 1,728,078 -0.20(-4.12%)
Oct 15, 2009 4.807 4.859 4.711 4.820 1,146,377 +0.01(+0.27%)
Oct 14, 2009 4.769 4.827 4.679 4.807 1,656,256 +0.12(+2.46%)
Oct 13, 2009 4.762 4.775 4.615 4.692 862,826 -0.09(-1.88%)
Oct 12, 2009 4.814 4.884 4.743 4.782 1,158,515 -0.10(-1.97%)
Oct 09, 2009 4.852 4.923 4.769 4.878 1,181,347 -0.01(-0.26%)
Oct 08, 2009 4.807 4.891 4.762 4.891 2,174,772 +0.11(+2.28%)
Oct 07, 2009 4.634 4.782 4.545 4.782 1,610,921 +0.11(+2.33%)
Oct 06, 2009 4.673 4.807 4.577 4.673 1,331,528 +0.00(+0.00%)
Oct 05, 2009 4.583 4.705 4.570 4.673 1,668,438 +0.10(+2.24%)
Oct 02, 2009 4.442 4.589 4.339 4.570 3,031,263 +0.08(+1.86%)
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.