Chronicle Journal: Finance

Fulton Financial Cor (NQ: FULT )

17.24 USD +0.20 (+1.17%)
Official Closing Price Updated: 4:41 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 17.15 17.30 17.05 17.24 758,990 +0.20(+1.17%)
Apr 08, 2021 16.86 17.05 16.66 17.04 719,894 +0.01(+0.06%)
Apr 07, 2021 16.87 17.12 16.75 17.03 832,656 -0.05(-0.29%)
Apr 06, 2021 17.13 17.29 16.91 17.08 709,460 -0.05(-0.29%)
Apr 05, 2021 17.28 17.45 16.98 17.13 644,652 +0.00(+0.00%)
Apr 01, 2021 17.00 17.15 16.82 17.13 721,400 +0.10(+0.59%)
Mar 31, 2021 17.13 17.30 16.95 17.03 1,090,568 -0.38(-2.18%)
Mar 30, 2021 17.15 17.54 17.15 17.41 1,022,492 +0.32(+1.87%)
Mar 29, 2021 17.36 17.49 16.94 17.09 943,075 -0.49(-2.79%)
Mar 26, 2021 17.50 17.61 17.12 17.58 702,800 +0.42(+2.45%)
Mar 25, 2021 16.62 17.26 16.41 17.16 858,133 +0.53(+3.19%)
Mar 24, 2021 16.72 17.27 16.62 16.63 847,607 +0.16(+0.97%)
Mar 23, 2021 16.84 16.98 16.38 16.47 982,953 -0.60(-3.51%)
Mar 22, 2021 17.48 17.65 16.90 17.07 703,291 -0.63(-3.56%)
Mar 19, 2021 17.48 17.88 17.16 17.70 3,121,600 +0.07(+0.40%)
Mar 18, 2021 17.90 18.41 17.55 17.63 1,113,186 +0.06(+0.37%)
Mar 17, 2021 17.62 17.73 17.43 17.57 731,028 +0.22(+1.24%)
Mar 16, 2021 17.41 17.42 17.03 17.35 655,766 -0.19(-1.08%)
Mar 15, 2021 18.00 18.00 17.37 17.54 794,199 -0.39(-2.20%)
Mar 12, 2021 17.62 17.95 17.49 17.93 1,175,700 +0.53(+3.07%)
Mar 11, 2021 17.18 17.51 17.08 17.40 892,220 -0.05(-0.29%)
Mar 10, 2021 16.99 17.46 16.84 17.45 1,219,518 +0.54(+3.19%)
Mar 09, 2021 17.14 17.19 16.56 16.91 977,531 -0.44(-2.54%)
Mar 08, 2021 17.17 17.48 16.99 17.35 1,224,613 +0.35(+2.06%)
Mar 05, 2021 16.51 17.07 16.47 17.00 1,399,700 +0.69(+4.23%)
Mar 04, 2021 16.39 16.85 16.13 16.31 1,107,201 -0.06(-0.37%)
Mar 03, 2021 16.13 16.85 16.05 16.37 900,956 +0.40(+2.50%)
Mar 02, 2021 15.28 16.10 15.28 15.97 698,465 -0.04(-0.25%)
Mar 01, 2021 15.82 16.10 15.65 16.01 879,302 +0.56(+3.62%)
Feb 26, 2021 15.74 15.85 15.34 15.45 1,025,800 -0.38(-2.40%)
Feb 25, 2021 16.42 16.43 15.78 15.83 838,740 -0.45(-2.76%)
Feb 24, 2021 16.12 16.38 16.04 16.28 895,556 +0.30(+1.88%)
Feb 23, 2021 15.73 16.03 15.65 15.98 1,091,489 +0.34(+2.17%)
Feb 22, 2021 15.21 15.73 15.08 15.64 700,429 +0.45(+2.96%)
Feb 19, 2021 14.95 15.19 14.92 15.19 556,200 +0.31(+2.08%)
Feb 18, 2021 14.97 15.13 14.86 14.88 659,964 -0.23(-1.52%)
Feb 17, 2021 15.08 15.27 14.97 15.11 641,156 -0.01(-0.07%)
Feb 16, 2021 14.95 15.13 14.81 15.12 831,242 +0.33(+2.23%)
Feb 12, 2021 14.86 14.96 14.64 14.79 706,900 -0.11(-0.74%)
Feb 11, 2021 15.09 15.22 14.67 14.90 756,247 -0.23(-1.52%)
Feb 10, 2021 15.27 15.44 15.02 15.13 1,081,731 +0.10(+0.67%)
Feb 09, 2021 14.67 15.04 14.53 15.03 859,333 +0.38(+2.59%)
Feb 08, 2021 14.31 14.65 14.26 14.65 538,236 +0.38(+2.66%)
Feb 05, 2021 14.46 14.46 14.16 14.27 486,900 -0.07(-0.49%)
Feb 04, 2021 13.90 14.34 13.89 14.34 742,358 +0.46(+3.31%)
Feb 03, 2021 13.79 13.89 13.60 13.88 524,592 +0.04(+0.29%)
Feb 02, 2021 13.84 13.93 13.56 13.84 516,670 +0.20(+1.47%)
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.