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

Fulton Financial Cor (NQ: FULT )

17.34 -0.13 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2007 7.852 8.147 7.852 8.019 1,581,893 +0.26(+3.30%)
Nov 29, 2007 7.833 7.858 7.666 7.762 1,216,718 -0.15(-1.86%)
Nov 28, 2007 7.660 7.929 7.634 7.910 1,319,921 +0.37(+4.93%)
Nov 27, 2007 7.339 7.628 7.339 7.538 1,500,597 +0.22(+2.98%)
Nov 26, 2007 7.692 7.711 7.320 7.320 1,023,580 -0.40(-5.23%)
Nov 23, 2007 7.564 7.788 7.564 7.724 423,767 +0.21(+2.73%)
Nov 21, 2007 7.371 7.660 7.288 7.519 1,175,436 +0.06(+0.86%)
Nov 20, 2007 7.487 7.666 7.282 7.455 1,366,225 -0.04(-0.60%)
Nov 19, 2007 7.705 7.724 7.448 7.499 1,230,806 -0.30(-3.86%)
Nov 16, 2007 7.679 7.923 7.634 7.801 970,961 +0.05(+0.66%)
Nov 15, 2007 7.916 7.948 7.698 7.749 1,130,665 -0.21(-2.66%)
Nov 14, 2007 8.237 8.365 7.871 7.961 1,291,726 -0.24(-2.89%)
Nov 13, 2007 7.942 8.217 7.942 8.198 830,571 +0.31(+3.90%)
Nov 12, 2007 7.820 8.102 7.807 7.890 1,055,352 -0.01(-0.08%)
Nov 09, 2007 7.589 7.980 7.525 7.897 1,128,862 +0.19(+2.41%)
Nov 08, 2007 7.455 7.749 7.365 7.711 1,313,041 +0.30(+4.07%)
Nov 07, 2007 7.673 7.781 7.410 7.410 977,268 -0.38(-4.86%)
Nov 06, 2007 7.743 7.788 7.608 7.788 1,527,071 +0.05(+0.66%)
Nov 05, 2007 7.660 7.814 7.596 7.737 959,101 -0.02(-0.25%)
Nov 02, 2007 8.044 8.044 7.596 7.756 1,546,342 -0.21(-2.58%)
Nov 01, 2007 8.320 8.320 7.948 7.961 874,145 -0.44(-5.26%)
Oct 31, 2007 8.397 8.487 8.121 8.403 972,242 +0.04(+0.46%)
Oct 30, 2007 8.281 8.371 8.224 8.365 773,887 +0.07(+0.85%)
Oct 29, 2007 8.346 8.390 8.243 8.294 708,901 -0.01(-0.15%)
Oct 26, 2007 8.147 8.320 8.108 8.307 780,666 +0.24(+2.94%)
Oct 25, 2007 7.884 8.301 7.884 8.070 1,514,286 +0.13(+1.70%)
Oct 24, 2007 8.006 8.134 7.737 7.935 1,829,653 -0.13(-1.67%)
Oct 23, 2007 8.140 8.140 7.993 8.070 760,168 -0.07(-0.87%)
Oct 22, 2007 7.916 8.166 7.814 8.140 1,478,051 +0.19(+2.34%)
Oct 19, 2007 7.884 7.999 7.852 7.955 1,427,589 +0.04(+0.49%)
Oct 18, 2007 7.980 8.006 7.794 7.916 2,413,680 -0.12(-1.52%)
Oct 17, 2007 8.301 8.583 7.897 8.038 4,748,296 -0.58(-6.77%)
Oct 16, 2007 8.929 8.935 8.589 8.621 969,717 -0.28(-3.17%)
Oct 15, 2007 9.256 9.256 8.801 8.903 1,537,719 -0.22(-2.39%)
Oct 12, 2007 9.230 9.275 9.083 9.121 950,278 -0.10(-1.11%)
Oct 11, 2007 9.384 9.493 9.224 9.224 1,359,286 -0.24(-2.51%)
Oct 10, 2007 9.621 9.621 9.448 9.461 539,218 -0.12(-1.20%)
Oct 09, 2007 9.538 9.576 9.461 9.576 311,936 +0.05(+0.54%)
Oct 08, 2007 9.538 9.602 9.493 9.525 293,252 -0.04(-0.40%)
Oct 05, 2007 9.512 9.628 9.512 9.563 455,225 +0.01(+0.07%)
Oct 04, 2007 9.480 9.583 9.480 9.557 241,602 +0.06(+0.68%)
Oct 03, 2007 9.448 9.563 9.397 9.493 622,438 +0.02(+0.20%)
Oct 02, 2007 9.358 9.506 9.326 9.474 363,004 +0.10(+1.09%)
Oct 01, 2007 9.140 9.461 9.140 9.371 906,650 +0.15(+1.67%)
Sep 28, 2007 9.429 9.467 9.153 9.217 1,027,208 -0.30(-3.16%)
Sep 27, 2007 9.410 9.531 9.410 9.519 282,460 +0.12(+1.23%)
Sep 26, 2007 9.352 9.512 9.301 9.403 511,486 +0.06(+0.69%)
Sep 25, 2007 9.371 9.454 9.237 9.339 401,225 -0.12(-1.22%)
Sep 24, 2007 9.583 9.672 9.416 9.454 513,274 -0.15(-1.60%)
Sep 21, 2007 9.672 9.704 9.531 9.608 647,993 -0.03(-0.27%)
Sep 20, 2007 9.775 9.775 9.583 9.634 514,826 -0.14(-1.44%)
Sep 19, 2007 9.647 9.871 9.628 9.775 748,303 +0.07(+0.73%)
Sep 18, 2007 9.179 9.743 9.172 9.704 947,589 +0.48(+5.21%)
Sep 17, 2007 9.262 9.281 9.179 9.224 334,393 -0.07(-0.76%)
Sep 14, 2007 9.160 9.333 9.134 9.294 386,881 +0.04(+0.49%)
Sep 13, 2007 9.204 9.345 9.160 9.249 495,507 +0.06(+0.70%)
Sep 12, 2007 9.275 9.313 9.108 9.185 523,405 -0.10(-1.04%)
Sep 11, 2007 9.153 9.326 9.134 9.281 443,922 +0.15(+1.61%)
Sep 10, 2007 9.269 9.288 9.031 9.134 678,624 -0.13(-1.38%)
Sep 07, 2007 9.269 9.365 9.147 9.262 530,890 -0.10(-1.10%)
Sep 06, 2007 9.313 9.410 9.230 9.365 303,136 +0.04(+0.48%)
Sep 05, 2007 9.384 9.493 9.249 9.320 400,452 -0.16(-1.69%)
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.