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 (%)
Jan 31, 2012 6.234 6.267 6.128 6.154 2,389,509 -0.04(-0.64%)
Jan 30, 2012 6.194 6.273 6.148 6.194 1,342,825 -0.08(-1.27%)
Jan 27, 2012 6.167 6.313 6.147 6.273 1,643,818 +0.06(+0.96%)
Jan 26, 2012 6.373 6.439 6.141 6.214 2,201,797 -0.13(-2.09%)
Jan 25, 2012 6.214 6.366 6.161 6.346 5,698,461 +0.14(+2.30%)
Jan 24, 2012 6.220 6.247 6.181 6.204 5,677,960 -0.08(-1.32%)
Jan 23, 2012 6.287 6.366 6.247 6.287 2,979,588 +0.00(+0.00%)
Jan 20, 2012 6.273 6.300 6.234 6.287 3,494,535 +0.01(+0.11%)
Jan 19, 2012 6.412 6.426 6.234 6.280 4,935,541 -0.19(-2.97%)
Jan 18, 2012 6.691 6.793 6.432 6.472 6,876,694 -0.51(-7.31%)
Jan 17, 2012 7.081 7.121 6.922 6.982 2,267,037 -0.03(-0.47%)
Jan 13, 2012 6.936 7.028 6.843 7.015 1,597,545 -0.03(-0.38%)
Jan 12, 2012 6.989 7.042 6.863 7.042 1,195,163 +0.07(+1.05%)
Jan 11, 2012 6.929 6.969 6.836 6.969 1,379,526 +0.03(+0.48%)
Jan 10, 2012 6.843 6.989 6.790 6.936 2,013,496 +0.16(+2.40%)
Jan 09, 2012 6.730 6.810 6.631 6.773 1,875,125 +0.06(+0.84%)
Jan 06, 2012 6.783 6.803 6.591 6.717 2,048,070 -0.08(-1.17%)
Jan 05, 2012 6.578 6.850 6.459 6.797 2,298,424 +0.18(+2.70%)
Jan 04, 2012 6.565 6.651 6.472 6.618 1,316,678 +0.12(+1.83%)
Dec 30, 2011 6.571 6.558 6.485 6.498 727,769 -0.07(-1.11%)
Dec 29, 2011 6.452 6.578 6.432 6.571 914,406 +0.13(+1.95%)
Dec 28, 2011 6.578 6.598 6.406 6.445 1,048,128 -0.13(-2.01%)
Dec 27, 2011 6.519 6.617 6.499 6.578 763,494 +0.03(+0.40%)
Dec 23, 2011 6.585 6.585 6.499 6.552 688,693 +0.26(+4.19%)
Dec 21, 2011 6.288 6.341 6.236 6.288 3,420,518 -0.02(-0.31%)
Dec 20, 2011 6.150 6.334 6.091 6.308 1,799,684 +0.27(+4.47%)
Dec 19, 2011 6.249 6.249 6.025 6.038 1,446,963 -0.20(-3.17%)
Dec 16, 2011 6.137 6.354 6.064 6.236 3,249,975 +0.10(+1.61%)
Dec 15, 2011 6.110 6.206 6.038 6.137 1,641,310 +0.11(+1.86%)
Dec 14, 2011 5.999 6.157 5.999 6.025 1,691,180 -0.03(-0.44%)
Dec 13, 2011 6.216 6.262 5.992 6.051 1,332,617 -0.11(-1.82%)
Dec 12, 2011 6.130 6.189 6.071 6.163 1,338,463 -0.11(-1.78%)
Dec 09, 2011 6.058 6.295 6.012 6.275 1,438,023 +0.27(+4.50%)
Dec 08, 2011 6.216 6.236 5.992 6.005 1,639,552 -0.29(-4.60%)
Dec 07, 2011 6.176 6.328 6.058 6.295 1,480,108 +0.07(+1.06%)
Dec 06, 2011 6.255 6.275 6.170 6.229 1,401,214 -0.08(-1.25%)
Dec 05, 2011 6.275 6.361 6.137 6.308 1,461,936 +0.16(+2.57%)
Dec 02, 2011 6.176 6.301 6.092 6.150 1,479,192 +0.05(+0.86%)
Dec 01, 2011 6.091 6.203 5.985 6.097 1,613,126 -0.07(-1.07%)
Nov 30, 2011 5.999 6.176 5.920 6.163 3,102,346 +0.40(+6.85%)
Nov 29, 2011 5.860 5.893 5.742 5.768 1,298,566 -0.12(-2.01%)
Nov 28, 2011 5.867 5.913 5.781 5.887 2,215,017 +0.24(+4.20%)
Nov 25, 2011 5.590 5.755 5.538 5.650 478,640 +0.03(+0.59%)
Nov 23, 2011 5.768 5.853 5.577 5.617 1,540,224 -0.21(-3.62%)
Nov 22, 2011 5.860 5.926 5.794 5.827 1,445,098 -0.05(-0.90%)
Nov 21, 2011 5.985 6.012 5.788 5.880 1,886,253 -0.22(-3.67%)
Nov 18, 2011 6.084 6.137 6.005 6.104 995,377 +0.03(+0.54%)
Nov 17, 2011 6.130 6.262 6.025 6.071 1,968,115 -0.01(-0.11%)
Nov 16, 2011 6.097 6.249 6.038 6.078 1,944,620 -0.08(-1.28%)
Nov 15, 2011 6.038 6.203 5.972 6.157 1,729,380 +0.09(+1.41%)
Nov 14, 2011 6.117 6.183 6.012 6.071 1,548,736 -0.09(-1.50%)
Nov 11, 2011 6.143 6.216 6.090 6.163 1,163,827 +0.10(+1.63%)
Nov 10, 2011 6.117 6.413 5.979 6.064 1,845,866 +0.09(+1.43%)
Nov 09, 2011 6.269 6.341 5.959 5.979 2,664,743 -0.49(-7.63%)
Nov 08, 2011 6.334 6.492 6.255 6.473 2,507,430 +0.20(+3.26%)
Nov 07, 2011 6.176 6.275 6.104 6.269 2,012,386 +0.09(+1.38%)
Nov 04, 2011 6.163 6.203 6.051 6.183 1,107,782 -0.07(-1.05%)
Nov 03, 2011 6.183 6.262 5.972 6.249 1,754,950 +0.14(+2.26%)
Nov 02, 2011 6.025 6.153 5.956 6.110 1,987,983 +0.23(+3.92%)
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.