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

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
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 (%)
Dec 31, 2003 8.130 8.152 8.085 8.149 191,997 +0.00(+0.00%)
Dec 30, 2003 8.130 8.149 8.089 8.149 201,397 +0.01(+0.14%)
Dec 29, 2003 8.126 8.182 8.074 8.138 166,113 +0.06(+0.78%)
Dec 26, 2003 8.015 8.089 7.985 8.074 77,914 +0.04(+0.46%)
Dec 24, 2003 8.018 8.100 7.974 8.037 99,615 -0.04(-0.55%)
Dec 23, 2003 8.018 8.095 8.000 8.082 279,473 +0.06(+0.79%)
Dec 22, 2003 8.085 8.186 7.970 8.018 482,011 -0.12(-1.51%)
Dec 19, 2003 8.056 8.182 8.000 8.141 434,865 +0.03(+0.41%)
Dec 18, 2003 8.112 8.112 8.004 8.108 306,992 +0.07(+0.93%)
Dec 17, 2003 8.037 8.108 8.004 8.033 186,629 -0.05(-0.64%)
Dec 16, 2003 8.130 8.130 8.037 8.085 177,667 -0.00(-0.05%)
Dec 15, 2003 8.171 8.171 8.048 8.089 222,186 +0.03(+0.32%)
Dec 12, 2003 8.074 8.134 8.041 8.063 260,626 -0.03(-0.37%)
Dec 11, 2003 8.000 8.149 8.000 8.093 195,652 +0.06(+0.69%)
Dec 10, 2003 8.056 8.056 7.952 8.037 400,987 +0.04(+0.47%)
Dec 09, 2003 8.085 8.108 7.981 8.000 258,128 -0.09(-1.06%)
Dec 08, 2003 7.970 8.085 7.970 8.085 212,986 +0.09(+1.07%)
Dec 05, 2003 8.004 8.000 7.963 8.000 102,087 -0.00(-0.05%)
Dec 04, 2003 8.026 8.026 7.944 8.004 192,578 -0.02(-0.28%)
Dec 03, 2003 8.112 8.112 8.000 8.026 357,898 -0.12(-1.51%)
Dec 02, 2003 8.145 8.149 8.104 8.149 255,088 +0.00(+0.00%)
Dec 01, 2003 8.037 8.149 8.030 8.149 182,724 +0.08(+0.97%)
Nov 28, 2003 8.000 8.093 8.000 8.071 128,470 +0.00(+0.05%)
Nov 26, 2003 8.018 8.071 7.985 8.067 166,496 +0.02(+0.23%)
Nov 25, 2003 8.000 8.048 7.918 8.048 278,674 +0.07(+0.89%)
Nov 24, 2003 7.795 7.981 7.795 7.978 183,257 +0.17(+2.19%)
Nov 21, 2003 7.732 7.847 7.721 7.806 324,542 +0.11(+1.45%)
Nov 20, 2003 7.847 7.847 7.691 7.695 258,678 -0.15(-1.90%)
Nov 19, 2003 7.788 7.844 7.765 7.844 291,397 +0.06(+0.81%)
Nov 18, 2003 7.780 7.806 7.747 7.780 176,526 -0.01(-0.19%)
Nov 17, 2003 7.814 7.814 7.665 7.795 264,182 -0.01(-0.14%)
Nov 14, 2003 7.862 7.862 7.799 7.806 135,815 -0.06(-0.71%)
Nov 13, 2003 7.907 7.907 7.806 7.862 190,712 -0.01(-0.14%)
Nov 12, 2003 7.762 7.873 7.743 7.873 220,397 +0.11(+1.39%)
Nov 11, 2003 7.862 7.866 7.758 7.765 233,744 -0.05(-0.62%)
Nov 10, 2003 7.963 7.963 7.788 7.814 219,137 -0.13(-1.69%)
Nov 07, 2003 7.866 7.981 7.814 7.948 370,250 +0.09(+1.09%)
Nov 06, 2003 7.695 7.862 7.684 7.862 731,827 +0.13(+1.73%)
Nov 05, 2003 7.743 7.769 7.698 7.728 168,577 -0.06(-0.76%)
Nov 04, 2003 7.777 7.814 7.725 7.788 311,879 +0.05(+0.67%)
Nov 03, 2003 7.747 7.780 7.687 7.736 244,587 +0.04(+0.53%)
Oct 31, 2003 7.661 7.702 7.632 7.695 203,008 +0.06(+0.84%)
Oct 30, 2003 7.609 7.665 7.605 7.630 214,998 +0.02(+0.28%)
Oct 29, 2003 7.538 7.665 7.538 7.609 474,926 -0.01(-0.15%)
Oct 28, 2003 7.572 7.620 7.535 7.620 330,575 +0.05(+0.69%)
Oct 27, 2003 7.412 7.650 7.412 7.568 326,589 +0.17(+2.31%)
Oct 24, 2003 7.386 7.449 7.349 7.397 360,560 +0.00(+0.05%)
Oct 23, 2003 7.408 7.445 7.367 7.393 430,221 -0.01(-0.20%)
Oct 22, 2003 7.479 7.498 7.405 7.408 278,859 -0.08(-1.04%)
Oct 21, 2003 7.587 7.591 7.475 7.486 307,316 -0.09(-1.13%)
Oct 20, 2003 7.587 7.624 7.553 7.572 412,956 -0.05(-0.68%)
Oct 17, 2003 7.605 7.628 7.579 7.624 436,679 +0.04(+0.59%)
Oct 16, 2003 7.628 7.646 7.583 7.579 274,500 -0.05(-0.63%)
Oct 15, 2003 7.695 7.695 7.587 7.628 292,281 -0.06(-0.82%)
Oct 14, 2003 7.684 7.691 7.605 7.691 245,281 +0.01(+0.09%)
Oct 13, 2003 7.583 7.684 7.583 7.684 148,431 +0.07(+0.98%)
Oct 10, 2003 7.661 7.672 7.553 7.609 297,600 -0.06(-0.78%)
Oct 09, 2003 7.620 7.684 7.609 7.669 268,786 +0.05(+0.68%)
Oct 08, 2003 7.579 7.628 7.567 7.617 218,372 +0.02(+0.24%)
Oct 07, 2003 7.646 7.680 7.583 7.598 140,865 -0.04(-0.58%)
Oct 06, 2003 7.587 7.661 7.546 7.643 191,754 +0.06(+0.79%)
Oct 03, 2003 7.572 7.583 7.535 7.583 231,298 +0.03(+0.39%)
Oct 02, 2003 7.609 7.613 7.516 7.553 359,257 -0.06(-0.73%)
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.