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

Fulton Financial Cor (NQ: FULT )

16.90 +0.35 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 31, 2016 10.67 10.68 10.58 10.66 1,136,487 +0.03(+0.28%)
May 27, 2016 10.49 10.63 10.63 10.63 852,433 +0.14(+1.36%)
May 26, 2016 10.63 10.63 10.47 10.49 665,794 -0.12(-1.13%)
May 25, 2016 10.51 10.64 10.46 10.61 1,151,289 +0.13(+1.21%)
May 24, 2016 10.35 10.50 10.20 10.48 1,272,626 +0.23(+2.26%)
May 23, 2016 10.28 10.32 10.19 10.25 709,379 -0.05(-0.51%)
May 20, 2016 10.23 10.34 10.15 10.30 1,113,061 +0.13(+1.32%)
May 19, 2016 10.26 10.34 10.03 10.16 1,000,335 -0.11(-1.09%)
May 18, 2016 9.926 10.31 9.926 10.28 1,337,603 +0.34(+3.46%)
May 17, 2016 10.03 10.19 9.896 9.933 1,943,184 -0.13(-1.34%)
May 16, 2016 9.926 10.13 9.896 10.07 1,019,524 +0.18(+1.82%)
May 13, 2016 10.06 10.17 9.862 9.888 965,727 -0.18(-1.78%)
May 12, 2016 10.14 10.19 10.00 10.07 1,007,222 -0.01(-0.15%)
May 11, 2016 10.09 10.19 10.06 10.08 803,111 -0.05(-0.52%)
May 10, 2016 10.05 10.16 9.971 10.14 821,713 +0.18(+1.80%)
May 09, 2016 9.993 10.05 9.881 9.956 886,307 -0.04(-0.45%)
May 06, 2016 9.903 10.00 9.828 10.00 1,137,035 +0.06(+0.60%)
May 05, 2016 10.08 10.11 9.926 9.941 1,546,342 -0.08(-0.82%)
May 04, 2016 10.17 10.21 9.926 10.02 2,774,232 -0.20(-1.97%)
May 03, 2016 10.32 10.32 10.15 10.22 1,534,511 -0.25(-2.43%)
May 02, 2016 10.47 10.52 10.41 10.48 1,962,354 +0.01(+0.14%)
Apr 29, 2016 10.44 10.49 10.34 10.46 1,514,702 +0.02(+0.14%)
Apr 28, 2016 10.54 10.56 10.39 10.45 1,270,479 -0.14(-1.34%)
Apr 27, 2016 10.61 10.64 10.49 10.59 1,388,967 -0.04(-0.42%)
Apr 26, 2016 10.57 10.67 10.50 10.64 1,110,184 +0.13(+1.21%)
Apr 25, 2016 10.57 10.59 10.41 10.51 1,115,517 -0.07(-0.64%)
Apr 22, 2016 10.46 10.62 10.46 10.58 1,296,024 +0.07(+0.71%)
Apr 21, 2016 10.47 10.69 10.47 10.50 1,730,361 -0.12(-1.13%)
Apr 20, 2016 10.44 10.64 10.37 10.62 2,889,201 +0.06(+0.57%)
Apr 19, 2016 10.43 10.58 10.43 10.56 1,205,112 +0.14(+1.36%)
Apr 18, 2016 10.25 10.44 10.24 10.42 871,712 +0.06(+0.58%)
Apr 15, 2016 10.40 10.43 10.28 10.36 1,106,443 -0.04(-0.36%)
Apr 14, 2016 10.30 10.50 10.28 10.40 1,026,595 +0.07(+0.65%)
Apr 13, 2016 10.07 10.34 10.00 10.33 1,322,023 +0.36(+3.60%)
Apr 12, 2016 9.798 9.978 9.780 9.971 1,050,553 +0.17(+1.76%)
Apr 11, 2016 9.731 9.918 9.686 9.798 1,065,920 +0.12(+1.24%)
Apr 08, 2016 9.679 9.795 9.634 9.679 982,670 +0.10(+1.09%)
Apr 07, 2016 9.761 9.791 9.496 9.574 1,276,319 -0.28(-2.81%)
Apr 06, 2016 9.776 9.858 9.709 9.851 1,035,044 +0.07(+0.77%)
Apr 05, 2016 9.933 9.948 9.776 9.776 1,102,887 -0.21(-2.10%)
Apr 04, 2016 10.00 10.06 9.933 9.985 952,019 -0.03(-0.30%)
Apr 01, 2016 9.896 10.03 9.843 10.02 1,190,926 +0.01(+0.07%)
Mar 31, 2016 10.10 10.14 9.941 10.01 1,142,492 -0.11(-1.11%)
Mar 30, 2016 10.14 10.27 10.07 10.12 1,182,399 +0.05(+0.52%)
Mar 29, 2016 9.845 10.08 9.719 10.07 1,522,230 +0.18(+1.80%)
Mar 28, 2016 9.934 9.941 9.815 9.889 636,943 +0.01(+0.08%)
Mar 24, 2016 9.845 9.882 9.882 9.882 805,240 -0.01(-0.15%)
Mar 23, 2016 9.971 10.03 9.897 9.897 1,309,333 -0.13(-1.33%)
Mar 22, 2016 9.971 10.10 9.886 10.03 1,057,599 -0.02(-0.22%)
Mar 21, 2016 10.09 10.13 9.979 10.05 841,820 -0.05(-0.51%)
Mar 18, 2016 9.986 10.17 9.967 10.10 2,820,361 +0.16(+1.57%)
Mar 17, 2016 9.763 9.967 9.674 9.949 1,077,230 +0.13(+1.29%)
Mar 16, 2016 9.860 9.971 9.759 9.823 1,477,215 -0.04(-0.45%)
Mar 15, 2016 9.875 9.915 9.845 9.867 1,036,058 -0.09(-0.90%)
Mar 14, 2016 9.971 10.01 9.882 9.956 1,181,237 -0.07(-0.74%)
Mar 11, 2016 9.837 10.03 9.837 10.03 1,092,709 +0.27(+2.74%)
Mar 10, 2016 9.733 9.800 9.596 9.763 1,427,925 +0.07(+0.77%)
Mar 09, 2016 9.808 9.830 9.659 9.689 1,381,947 -0.04(-0.38%)
Mar 08, 2016 9.845 9.875 9.712 9.726 1,521,302 -0.22(-2.24%)
Mar 07, 2016 9.823 9.971 9.823 9.949 1,905,952 -0.10(-1.03%)
Mar 04, 2016 10.02 10.09 9.941 10.05 1,600,647 +0.10(+0.97%)
Mar 03, 2016 9.778 9.971 9.748 9.956 1,641,997 +0.16(+1.59%)
Mar 02, 2016 9.711 9.800 9.655 9.800 1,789,015 +0.10(+1.07%)
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.