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

Fulton Financial Cor (NQ: FULT )

17.11 -0.03 (-0.18%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 22, 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 (%)
Sep 30, 2014 7.984 7.984 7.905 7.927 1,021,992 -0.06(-0.81%)
Sep 29, 2014 7.948 8.034 7.941 7.991 1,017,475 -0.04(-0.45%)
Sep 26, 2014 8.005 8.027 7.956 8.027 828,829 +0.04(+0.49%)
Sep 25, 2014 8.077 8.077 7.956 7.988 1,052,726 -0.12(-1.53%)
Sep 24, 2014 8.133 8.162 8.062 8.112 784,825 -0.02(-0.26%)
Sep 23, 2014 8.247 8.279 8.126 8.133 1,250,720 -0.13(-1.59%)
Sep 22, 2014 8.346 8.396 8.261 8.265 891,374 -0.11(-1.31%)
Sep 19, 2014 8.474 8.524 8.339 8.375 3,827,205 -0.07(-0.88%)
Sep 18, 2014 8.332 8.517 8.311 8.449 1,021,582 +0.13(+1.62%)
Sep 17, 2014 8.304 8.417 8.268 8.314 840,152 +0.02(+0.21%)
Sep 16, 2014 8.346 8.417 8.261 8.297 1,360,621 -0.06(-0.72%)
Sep 15, 2014 8.389 8.417 8.339 8.357 853,588 -0.05(-0.55%)
Sep 12, 2014 8.382 8.460 8.350 8.403 1,227,031 +0.03(+0.34%)
Sep 11, 2014 8.268 8.386 8.219 8.375 720,153 +0.06(+0.68%)
Sep 10, 2014 8.254 8.339 8.210 8.318 764,112 +0.09(+1.04%)
Sep 09, 2014 8.275 8.297 8.183 8.233 926,204 -0.08(-0.94%)
Sep 08, 2014 8.318 8.361 8.254 8.311 1,199,001 -0.04(-0.43%)
Sep 05, 2014 8.197 8.336 8.162 8.346 1,855,413 +0.13(+1.64%)
Sep 04, 2014 8.233 8.318 8.183 8.211 682,758 -0.03(-0.34%)
Sep 03, 2014 8.290 8.311 8.226 8.240 902,989 -0.02(-0.22%)
Sep 02, 2014 8.219 8.261 8.155 8.258 1,341,968 +0.06(+0.78%)
Aug 29, 2014 8.155 8.194 8.194 8.194 866,913 +0.07(+0.83%)
Aug 28, 2014 8.148 8.155 8.069 8.126 797,381 -0.05(-0.61%)
Aug 27, 2014 8.254 8.254 8.162 8.176 608,822 -0.06(-0.78%)
Aug 26, 2014 8.197 8.268 8.176 8.240 603,084 +0.04(+0.52%)
Aug 25, 2014 8.233 8.268 8.183 8.197 1,112,167 +0.00(+0.00%)
Aug 22, 2014 8.176 8.251 8.148 8.197 1,036,368 +0.01(+0.17%)
Aug 21, 2014 8.077 8.226 8.034 8.183 1,358,165 +0.11(+1.32%)
Aug 20, 2014 8.041 8.126 8.014 8.077 1,053,800 +0.01(+0.13%)
Aug 19, 2014 8.055 8.126 8.048 8.066 824,876 +0.02(+0.31%)
Aug 18, 2014 7.984 8.091 7.949 8.041 1,112,404 +0.11(+1.43%)
Aug 15, 2014 7.970 8.041 7.885 7.927 1,458,382 -0.03(-0.36%)
Aug 14, 2014 7.927 8.005 7.924 7.956 1,002,367 +0.02(+0.31%)
Aug 13, 2014 7.963 8.002 7.899 7.931 1,438,007 -0.01(-0.13%)
Aug 12, 2014 7.913 8.005 7.906 7.942 1,275,466 +0.01(+0.18%)
Aug 11, 2014 7.906 8.013 7.863 7.927 2,614,315 +0.06(+0.81%)
Aug 08, 2014 7.906 7.934 7.853 7.863 2,004,344 -0.04(-0.45%)
Aug 07, 2014 7.963 8.013 7.871 7.899 1,634,405 -0.04(-0.45%)
Aug 06, 2014 7.906 7.998 7.899 7.934 4,405,908 +0.00(+0.00%)
Aug 05, 2014 7.885 8.027 7.878 7.934 2,263,015 +0.02(+0.27%)
Aug 04, 2014 7.913 7.977 7.849 7.913 2,274,460 +0.03(+0.36%)
Aug 01, 2014 8.041 8.091 7.856 7.885 3,289,593 -0.17(-2.12%)
Jul 31, 2014 8.105 8.183 8.027 8.055 2,739,217 -0.10(-1.22%)
Jul 30, 2014 8.155 8.254 8.055 8.155 2,948,662 +0.04(+0.44%)
Jul 29, 2014 8.055 8.226 8.055 8.119 3,504,864 +0.07(+0.88%)
Jul 28, 2014 8.084 8.119 8.013 8.048 2,186,271 -0.06(-0.79%)
Jul 25, 2014 8.034 8.165 8.027 8.112 2,576,610 +0.06(+0.71%)
Jul 24, 2014 8.041 8.112 7.998 8.055 4,779,697 -0.05(-0.61%)
Jul 23, 2014 8.183 8.332 7.871 8.105 8,199,825 -0.23(-2.81%)
Jul 22, 2014 8.396 8.432 8.332 8.339 2,396,257 +0.01(+0.17%)
Jul 21, 2014 8.311 8.389 8.275 8.325 2,980,932 -0.01(-0.09%)
Jul 18, 2014 8.290 8.460 8.133 8.332 4,549,672 -0.11(-1.26%)
Jul 17, 2014 8.552 8.581 8.417 8.439 1,359,900 -0.18(-2.06%)
Jul 16, 2014 8.794 8.801 8.595 8.616 1,477,760 -0.15(-1.70%)
Jul 15, 2014 8.723 8.787 8.687 8.766 983,690 +0.08(+0.90%)
Jul 14, 2014 8.723 8.773 8.652 8.687 976,987 +0.02(+0.25%)
Jul 11, 2014 8.730 8.730 8.623 8.666 819,673 -0.06(-0.65%)
Jul 10, 2014 8.631 8.773 8.567 8.723 1,150,802 -0.03(-0.32%)
Jul 09, 2014 8.751 8.822 8.702 8.751 1,114,649 +0.01(+0.08%)
Jul 08, 2014 8.822 8.822 8.695 8.744 1,414,917 -0.10(-1.12%)
Jul 07, 2014 8.879 8.893 8.822 8.844 1,018,704 -0.08(-0.88%)
Jul 03, 2014 8.829 8.922 8.922 8.922 664,755 +0.11(+1.29%)
Jul 02, 2014 8.879 8.957 8.758 8.808 1,190,735 -0.09(-1.04%)
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.