Skip to main content

Fulton Financial Cor (NQ: FULT )

15.89 -0.03 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.72 15.90 15.90 15.89 1,436,431 -0.03(-0.19%)
Mar 27, 2024 15.39 15.92 15.38 15.92 763,141 +0.64(+4.19%)
Mar 26, 2024 15.41 15.48 15.25 15.28 724,676 -0.07(-0.46%)
Mar 25, 2024 15.31 15.52 15.31 15.35 530,486 +0.00(+0.00%)
Mar 22, 2024 15.68 15.75 15.29 15.35 462,851 -0.30(-1.92%)
Mar 21, 2024 15.60 15.80 15.60 15.65 818,213 +0.10(+0.64%)
Mar 20, 2024 14.94 15.69 14.90 15.55 1,017,147 +0.53(+3.53%)
Mar 19, 2024 14.82 15.12 14.78 15.02 773,981 +0.21(+1.42%)
Mar 18, 2024 14.92 14.99 14.73 14.81 906,858 -0.11(-0.74%)
Mar 15, 2024 14.74 15.04 14.74 14.92 2,158,394 +0.12(+0.81%)
Mar 14, 2024 15.17 15.23 14.72 14.80 926,885 -0.43(-2.82%)
Mar 13, 2024 15.25 15.39 15.13 15.23 1,087,863 -0.03(-0.20%)
Mar 12, 2024 15.53 15.54 15.23 15.26 932,907 -0.29(-1.86%)
Mar 11, 2024 15.58 15.68 15.50 15.55 879,209 -0.03(-0.19%)
Mar 08, 2024 15.86 15.89 15.51 15.58 763,318 -0.03(-0.19%)
Mar 07, 2024 15.94 16.02 15.57 15.61 906,504 -0.16(-1.01%)
Mar 06, 2024 15.45 15.95 15.12 15.77 2,543,666 -0.38(-2.35%)
Mar 05, 2024 15.51 16.19 15.51 16.15 1,388,321 +0.55(+3.53%)
Mar 04, 2024 15.47 16.12 15.47 15.60 2,458,208 +0.29(+1.89%)
Mar 01, 2024 15.23 15.32 14.99 15.31 843,259 -0.09(-0.58%)
Feb 29, 2024 15.15 15.43 15.15 15.40 1,017,706 +0.40(+2.67%)
Feb 28, 2024 15.02 15.20 15.00 15.00 772,323 -0.16(-1.06%)
Feb 27, 2024 15.07 15.18 15.04 15.16 688,341 +0.18(+1.20%)
Feb 26, 2024 15.00 15.20 14.92 14.98 702,562 -0.09(-0.60%)
Feb 23, 2024 15.11 15.24 14.97 15.07 823,179 -0.06(-0.40%)
Feb 22, 2024 15.23 15.31 15.04 15.13 1,100,072 -0.18(-1.18%)
Feb 21, 2024 15.48 15.54 15.25 15.31 1,330,800 -0.23(-1.48%)
Feb 20, 2024 15.53 15.77 15.48 15.54 749,840 -0.16(-1.02%)
Feb 16, 2024 15.76 15.85 15.58 15.70 940,699 -0.26(-1.63%)
Feb 15, 2024 15.32 16.05 15.32 15.96 1,330,738 +0.75(+4.93%)
Feb 14, 2024 14.99 15.22 14.89 15.21 1,113,265 +0.42(+2.84%)
Feb 13, 2024 15.00 15.10 14.54 14.79 1,673,021 -0.68(-4.40%)
Feb 12, 2024 15.24 15.75 15.11 15.47 1,820,556 -0.05(-0.32%)
Feb 09, 2024 15.33 15.53 15.13 15.52 967,521 +0.20(+1.31%)
Feb 08, 2024 15.11 15.34 15.11 15.32 760,109 +0.10(+0.66%)
Feb 07, 2024 15.23 15.32 14.89 15.22 1,049,652 +0.00(+0.00%)
Feb 06, 2024 15.32 15.48 15.10 15.22 1,365,386 -0.09(-0.59%)
Feb 05, 2024 15.25 15.46 15.07 15.31 1,248,238 -0.14(-0.91%)
Feb 02, 2024 15.17 15.67 15.10 15.45 1,515,166 -0.04(-0.26%)
Feb 01, 2024 15.70 15.92 14.95 15.49 1,571,576 -0.10(-0.64%)
Jan 31, 2024 15.89 16.33 15.57 15.59 2,443,038 -0.71(-4.36%)
Jan 30, 2024 16.40 16.48 16.29 16.30 504,831 -0.16(-0.97%)
Jan 29, 2024 16.36 16.47 16.25 16.46 602,318 +0.11(+0.67%)
Jan 26, 2024 16.34 16.41 16.15 16.35 666,823 +0.13(+0.80%)
Jan 25, 2024 16.45 16.46 15.99 16.22 1,005,919 -0.02(-0.12%)
Jan 24, 2024 16.44 16.56 16.16 16.24 978,001 -0.06(-0.37%)
Jan 23, 2024 16.65 16.65 16.23 16.30 940,060 -0.24(-1.45%)
Jan 22, 2024 16.19 16.55 16.19 16.54 996,319 +0.44(+2.73%)
Jan 19, 2024 15.69 16.10 15.51 16.10 1,209,743 +0.49(+3.14%)
Jan 18, 2024 15.61 15.67 15.38 15.61 1,377,214 +0.16(+1.04%)
Jan 17, 2024 15.16 15.79 14.87 15.45 1,836,860 -0.14(-0.90%)
Jan 16, 2024 15.63 15.80 15.57 15.59 1,364,790 -0.28(-1.76%)
Jan 12, 2024 16.18 16.25 15.65 15.87 964,674 -0.17(-1.06%)
Jan 11, 2024 16.07 16.09 15.77 16.04 1,679,573 -0.16(-0.99%)
Jan 10, 2024 16.20 16.29 16.02 16.20 925,101 +0.01(+0.06%)
Jan 09, 2024 15.98 16.27 15.94 16.19 2,141,414 +0.00(+0.00%)
Jan 08, 2024 15.96 16.19 15.87 16.19 900,653 +0.23(+1.44%)
Jan 05, 2024 15.86 16.12 15.84 15.96 810,277 +0.03(+0.19%)
Jan 04, 2024 15.98 16.19 15.78 15.93 960,300 +0.00(+0.00%)
Jan 03, 2024 16.44 16.44 15.92 15.93 1,281,184 -0.59(-3.57%)
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.