Skip to main content

Fulton Financial Cor (NQ: FULT )

15.81 -0.11 (-0.66%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.12 10.13 9.756 9.891 1,141,136 -0.58(-5.50%)
Apr 29, 2020 10.34 10.78 10.13 10.47 1,653,172 +0.51(+5.10%)
Apr 28, 2020 9.773 10.09 9.612 9.959 1,712,592 +0.46(+4.81%)
Apr 27, 2020 9.028 9.599 9.007 9.502 1,262,992 +0.64(+7.26%)
Apr 24, 2020 8.740 8.939 8.605 8.859 1,362,090 +0.12(+1.36%)
Apr 23, 2020 8.614 8.952 8.580 8.740 1,347,627 +0.14(+1.57%)
Apr 22, 2020 8.969 9.130 8.546 8.605 1,033,511 -0.27(-3.05%)
Apr 21, 2020 8.766 8.977 8.647 8.876 918,898 -0.19(-2.05%)
Apr 20, 2020 8.960 9.400 8.910 9.062 1,243,659 -0.19(-2.01%)
Apr 17, 2020 8.994 9.333 8.969 9.248 1,340,580 +0.62(+7.16%)
Apr 16, 2020 8.901 8.994 8.394 8.630 1,292,879 -0.28(-3.13%)
Apr 15, 2020 9.257 9.460 8.842 8.910 1,230,118 -0.63(-6.57%)
Apr 14, 2020 9.857 9.950 9.290 9.536 1,113,270 -0.10(-1.05%)
Apr 13, 2020 10.50 10.56 9.595 9.637 1,105,442 -0.89(-8.44%)
Apr 09, 2020 9.976 10.58 9.891 10.53 1,126,546 +0.86(+8.93%)
Apr 08, 2020 9.536 9.802 9.130 9.663 1,057,215 +0.43(+4.67%)
Apr 07, 2020 9.502 9.840 9.147 9.231 1,694,462 +0.07(+0.74%)
Apr 06, 2020 8.952 9.227 8.842 9.164 1,355,582 +0.70(+8.30%)
Apr 03, 2020 8.969 9.231 8.317 8.461 1,312,452 -0.63(-6.98%)
Apr 02, 2020 9.104 9.477 8.910 9.096 1,524,715 -0.12(-1.29%)
Apr 01, 2020 9.299 9.409 8.825 9.214 1,408,689 -0.51(-5.22%)
Mar 31, 2020 9.578 9.815 9.426 9.722 1,646,286 +0.03(+0.26%)
Mar 30, 2020 9.521 9.755 9.287 9.697 1,562,454 +0.23(+2.48%)
Mar 27, 2020 9.429 9.805 9.291 9.462 1,555,276 -0.39(-3.99%)
Mar 26, 2020 9.011 9.939 8.843 9.856 1,935,347 +0.90(+10.09%)
Mar 25, 2020 9.563 9.810 8.843 8.952 2,413,718 -0.54(-5.64%)
Mar 24, 2020 9.236 9.487 8.751 9.487 1,294,379 +0.74(+8.41%)
Mar 23, 2020 9.897 10.04 8.425 8.751 1,513,103 -1.10(-11.21%)
Mar 20, 2020 10.90 11.09 9.663 9.856 3,488,615 -1.07(-9.80%)
Mar 19, 2020 10.71 11.19 10.27 10.93 2,336,204 +0.05(+0.46%)
Mar 18, 2020 10.83 11.29 10.32 10.88 3,471,251 -0.60(-5.25%)
Mar 17, 2020 9.998 11.51 9.956 11.48 3,249,630 +1.62(+16.47%)
Mar 16, 2020 9.513 9.931 9.002 9.856 1,949,691 -0.97(-8.96%)
Mar 13, 2020 10.30 10.84 9.973 10.83 2,793,808 +1.15(+11.94%)
Mar 12, 2020 9.412 10.44 9.128 9.672 2,003,578 -0.48(-4.70%)
Mar 11, 2020 10.40 10.58 10.03 10.15 2,568,737 -0.64(-5.97%)
Mar 10, 2020 10.88 11.08 10.17 10.79 2,628,000 +0.31(+2.95%)
Mar 09, 2020 11.21 11.67 10.47 10.48 2,318,955 -1.63(-13.47%)
Mar 06, 2020 11.96 12.23 11.78 12.11 2,759,026 -0.33(-2.69%)
Mar 05, 2020 12.34 12.49 12.21 12.45 2,193,081 -0.27(-2.14%)
Mar 04, 2020 12.55 12.81 12.35 12.72 2,012,428 +0.28(+2.29%)
Mar 03, 2020 12.68 12.89 12.27 12.44 2,634,512 -0.32(-2.49%)
Mar 02, 2020 12.13 12.76 12.00 12.75 1,678,428 +0.67(+5.50%)
Feb 28, 2020 12.26 12.50 11.89 12.09 2,940,706 -0.52(-4.11%)
Feb 27, 2020 12.72 13.16 12.61 12.61 1,736,655 -0.35(-2.71%)
Feb 26, 2020 13.06 13.24 12.90 12.96 1,310,576 -0.01(-0.06%)
Feb 25, 2020 13.36 13.42 12.92 12.97 1,439,433 -0.40(-3.00%)
Feb 24, 2020 13.49 13.63 13.33 13.37 901,791 -0.45(-3.27%)
Feb 21, 2020 13.94 13.95 13.77 13.82 764,849 -0.16(-1.14%)
Feb 20, 2020 13.86 14.03 13.83 13.98 659,533 +0.12(+0.84%)
Feb 19, 2020 13.91 13.98 13.85 13.86 795,513 -0.03(-0.24%)
Feb 18, 2020 14.01 14.06 13.85 13.90 656,511 -0.18(-1.25%)
Feb 14, 2020 14.16 14.19 14.01 14.07 629,425 -0.09(-0.65%)
Feb 13, 2020 14.06 14.17 13.96 14.16 1,172,174 +0.01(+0.06%)
Feb 12, 2020 14.24 14.24 14.06 14.16 681,053 +0.05(+0.36%)
Feb 11, 2020 14.13 14.23 14.08 14.11 652,101 +0.03(+0.24%)
Feb 10, 2020 14.01 14.09 13.95 14.07 485,686 +0.03(+0.24%)
Feb 07, 2020 14.16 14.17 14.02 14.04 594,045 -0.21(-1.47%)
Feb 06, 2020 14.50 14.51 14.22 14.25 587,066 -0.15(-1.05%)
Feb 05, 2020 14.22 14.44 14.11 14.40 709,020 +0.33(+2.38%)
Feb 04, 2020 14.16 14.24 14.06 14.06 816,661 +0.08(+0.60%)
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.