Skip to main content

Fulton Financial Cor (NQ: FULT )

18.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.254 4.427 4.074 4.093 3,530,988 -0.30(-6.77%)
Apr 29, 2009 4.266 4.390 4.192 4.390 2,884,275 +0.16(+3.81%)
Apr 28, 2009 4.217 4.341 4.161 4.229 2,572,569 -0.07(-1.59%)
Apr 27, 2009 4.266 4.390 4.228 4.297 4,408,511 -0.07(-1.56%)
Apr 24, 2009 4.149 4.409 4.074 4.365 4,275,921 +0.24(+5.70%)
Apr 23, 2009 4.149 4.217 3.932 4.130 2,810,443 +0.00(+0.00%)
Apr 22, 2009 4.322 4.539 4.068 4.130 4,321,803 -0.51(-10.95%)
Apr 21, 2009 3.932 4.638 3.845 4.638 4,115,164 +0.53(+12.97%)
Apr 20, 2009 4.335 4.551 4.093 4.105 3,241,877 -0.62(-13.11%)
Apr 17, 2009 4.576 4.793 4.365 4.725 3,455,604 +0.15(+3.25%)
Apr 16, 2009 4.681 4.743 4.393 4.576 3,563,854 +0.03(+0.68%)
Apr 15, 2009 4.446 4.632 4.316 4.545 4,360,870 +0.04(+0.82%)
Apr 14, 2009 4.712 4.910 4.508 4.508 4,505,316 -0.30(-6.31%)
Apr 13, 2009 4.421 4.842 4.390 4.811 3,261,091 +0.18(+3.88%)
Apr 09, 2009 4.335 4.644 4.186 4.632 4,010,707 +0.50(+11.98%)
Apr 08, 2009 4.112 4.186 4.031 4.136 1,621,687 +0.06(+1.37%)
Apr 07, 2009 4.155 4.273 4.081 4.081 2,157,527 -0.16(-3.80%)
Apr 06, 2009 4.335 4.335 4.217 4.242 1,861,474 -0.19(-4.20%)
Apr 03, 2009 4.291 4.483 4.186 4.427 1,961,740 +0.12(+2.88%)
Apr 02, 2009 4.235 4.335 4.235 4.304 2,742,234 +0.10(+2.36%)
Apr 01, 2009 3.982 4.297 3.858 4.204 2,989,437 +0.10(+2.41%)
Mar 31, 2009 3.957 4.143 3.944 4.105 2,701,783 +0.22(+5.57%)
Mar 30, 2009 4.031 4.050 3.876 3.889 2,429,203 -0.40(-9.38%)
Mar 26, 2009 4.291 4.291 4.108 4.291 2,882,447 +0.04(+1.02%)
Mar 25, 2009 4.198 4.341 3.932 4.248 4,549,488 +0.17(+4.10%)
Mar 24, 2009 4.284 4.377 4.081 4.081 3,907,622 -0.28(-6.50%)
Mar 23, 2009 4.087 4.364 3.988 4.364 5,675,117 +0.51(+13.28%)
Mar 20, 2009 4.093 4.173 3.816 3.853 5,524,722 -0.20(-5.02%)
Mar 19, 2009 4.321 4.346 4.019 4.056 3,595,574 -0.27(-6.13%)
Mar 18, 2009 4.056 4.321 3.859 4.321 5,475,688 +0.11(+2.64%)
Mar 17, 2009 3.976 4.210 3.970 4.210 1,966,123 +0.24(+6.06%)
Mar 16, 2009 4.148 4.259 3.927 3.970 3,450,897 -0.12(-3.01%)
Mar 13, 2009 4.315 4.315 3.994 4.093 3,671,197 -0.21(-4.87%)
Mar 12, 2009 3.890 4.309 3.729 4.303 3,203,814 +0.39(+10.09%)
Mar 11, 2009 3.896 4.025 3.766 3.908 3,448,835 +0.05(+1.28%)
Mar 10, 2009 3.520 3.859 3.390 3.859 3,252,939 +0.52(+15.50%)
Mar 09, 2009 3.236 3.421 3.224 3.341 2,854,244 -0.06(-1.63%)
Mar 06, 2009 3.322 3.409 3.138 3.396 4,561,625 +0.10(+3.18%)
Mar 05, 2009 3.477 3.680 3.242 3.292 3,479,595 -0.28(-7.93%)
Mar 04, 2009 3.686 3.692 3.403 3.575 3,721,084 -0.21(-5.54%)
Mar 02, 2009 3.822 3.914 3.668 3.785 3,255,505 -0.05(-1.29%)
Feb 27, 2009 4.000 4.000 3.742 3.834 3,236,012 -0.04(-0.96%)
Feb 26, 2009 3.729 4.105 3.717 3.871 2,686,056 +0.13(+3.46%)
Feb 25, 2009 3.637 3.871 3.452 3.742 2,444,369 +0.07(+2.02%)
Feb 24, 2009 3.446 3.668 3.359 3.668 3,592,384 +0.25(+7.40%)
Feb 23, 2009 3.538 3.692 3.403 3.415 2,917,254 -0.15(-4.15%)
Feb 20, 2009 3.415 3.618 3.347 3.563 3,311,213 +0.05(+1.40%)
Feb 19, 2009 3.791 3.809 3.514 3.514 2,478,451 -0.25(-6.56%)
Feb 18, 2009 3.890 3.908 3.680 3.760 2,349,873 -0.08(-2.09%)
Feb 17, 2009 4.019 4.062 3.840 3.840 2,449,554 -0.26(-6.32%)
Feb 13, 2009 4.290 4.321 4.099 4.099 2,197,638 -0.20(-4.59%)
Feb 12, 2009 4.074 4.340 4.050 4.296 2,360,787 -0.07(-1.69%)
Feb 11, 2009 4.105 4.494 4.105 4.370 1,949,900 +0.17(+3.96%)
Feb 10, 2009 4.672 4.694 4.204 4.204 3,127,165 -0.50(-10.62%)
Feb 09, 2009 4.648 4.783 4.580 4.703 1,393,894 +0.02(+0.53%)
Feb 06, 2009 4.383 4.709 4.327 4.679 2,610,186 +0.34(+7.81%)
Feb 05, 2009 4.204 4.469 4.062 4.340 2,581,934 +0.09(+2.18%)
Feb 04, 2009 4.222 4.389 4.198 4.247 1,706,600 +0.01(+0.15%)
Feb 03, 2009 4.111 4.420 4.111 4.241 2,080,122 -0.09(-1.99%)
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.