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

Fulton Financial Cor (NQ: FULT )

17.09 +0.16 (+0.97%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 21, 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, 2012 6.534 6.588 6.486 6.561 1,912,788 +0.01(+0.21%)
Dec 28, 2012 6.581 6.624 6.534 6.547 1,027,114 -0.05(-0.83%)
Dec 27, 2012 6.656 6.660 6.493 6.602 1,056,344 -0.01(-0.21%)
Dec 26, 2012 6.670 6.697 6.595 6.615 1,018,589 -0.06(-0.92%)
Dec 24, 2012 6.711 6.738 6.595 6.677 839,537 -0.07(-1.01%)
Dec 21, 2012 6.636 6.807 6.547 6.745 6,592,811 -0.02(-0.30%)
Dec 20, 2012 6.684 6.766 6.663 6.766 1,236,232 +0.08(+1.12%)
Dec 19, 2012 6.773 6.773 6.684 6.691 783,989 -0.05(-0.81%)
Dec 18, 2012 6.663 6.745 6.595 6.745 1,165,972 +0.12(+1.86%)
Dec 17, 2012 6.514 6.656 6.487 6.622 1,011,841 +0.14(+2.19%)
Dec 14, 2012 6.514 6.534 6.467 6.480 635,297 -0.03(-0.42%)
Dec 13, 2012 6.595 6.649 6.487 6.507 830,230 -0.10(-1.54%)
Dec 12, 2012 6.595 6.643 6.568 6.609 1,279,103 +0.01(+0.21%)
Dec 11, 2012 6.609 6.622 6.555 6.595 841,191 +0.03(+0.52%)
Dec 10, 2012 6.534 6.602 6.494 6.561 972,475 +0.05(+0.73%)
Dec 07, 2012 6.561 6.561 6.487 6.514 759,303 -0.04(-0.62%)
Dec 06, 2012 6.568 6.602 6.528 6.555 772,877 -0.01(-0.10%)
Dec 05, 2012 6.555 6.626 6.534 6.561 1,466,280 +0.02(+0.31%)
Dec 04, 2012 6.568 6.588 6.480 6.541 759,434 -0.05(-0.72%)
Nov 30, 2012 6.602 6.636 6.467 6.588 1,128,427 +0.01(+0.21%)
Nov 29, 2012 6.588 6.636 6.534 6.575 970,364 +0.04(+0.62%)
Nov 28, 2012 6.473 6.541 6.385 6.534 1,304,280 +0.03(+0.42%)
Nov 27, 2012 6.555 6.636 6.500 6.507 1,168,287 -0.06(-0.98%)
Nov 26, 2012 6.595 6.629 6.500 6.572 880,762 -0.05(-0.77%)
Nov 23, 2012 6.439 6.629 6.406 6.622 418,850 +0.18(+2.84%)
Nov 21, 2012 6.439 6.453 6.345 6.439 610,907 +0.01(+0.11%)
Nov 20, 2012 6.385 6.460 6.338 6.433 1,025,503 +0.02(+0.32%)
Nov 19, 2012 6.412 6.473 6.345 6.412 905,319 +0.06(+0.96%)
Nov 16, 2012 6.311 6.358 6.240 6.351 1,413,590 +0.03(+0.54%)
Nov 15, 2012 6.284 6.392 6.257 6.318 1,564,443 +0.05(+0.76%)
Nov 14, 2012 6.345 6.365 6.250 6.270 1,991,414 -0.05(-0.75%)
Nov 13, 2012 6.324 6.385 6.297 6.318 1,124,678 -0.04(-0.64%)
Nov 12, 2012 6.399 6.419 6.331 6.358 581,079 +0.00(+0.00%)
Nov 09, 2012 6.324 6.446 6.311 6.358 896,510 -0.01(-0.21%)
Nov 08, 2012 6.399 6.480 6.318 6.372 1,447,836 -0.05(-0.74%)
Nov 07, 2012 6.575 6.575 6.416 6.419 1,863,318 -0.23(-3.46%)
Nov 06, 2012 6.588 6.663 6.568 6.649 1,259,166 +0.07(+1.13%)
Nov 05, 2012 6.588 6.602 6.439 6.575 958,002 +0.01(+0.10%)
Nov 02, 2012 6.737 6.737 6.561 6.568 1,004,370 -0.16(-2.41%)
Nov 01, 2012 6.575 6.744 6.534 6.731 1,423,185 +0.15(+2.21%)
Oct 31, 2012 6.582 6.588 6.500 6.585 619,763 -0.00(-0.05%)
Oct 26, 2012 6.643 6.588 6.588 6.588 900,124 -0.07(-1.02%)
Oct 25, 2012 6.670 6.696 6.575 6.656 1,376,101 +0.04(+0.61%)
Oct 24, 2012 6.670 6.670 6.595 6.616 1,060,524 +0.00(+0.00%)
Oct 23, 2012 6.595 6.656 6.507 6.616 1,824,428 -0.01(-0.20%)
Oct 19, 2012 6.636 6.683 6.592 6.629 1,429,469 -0.03(-0.51%)
Oct 18, 2012 6.710 6.792 6.629 6.663 3,078,530 -0.07(-1.11%)
Oct 17, 2012 6.832 7.008 6.676 6.737 4,402,563 -0.14(-1.97%)
Oct 16, 2012 6.995 7.002 6.825 6.873 2,852,055 -0.04(-0.59%)
Oct 15, 2012 7.103 7.103 6.886 6.913 3,116,555 -0.13(-1.83%)
Oct 12, 2012 7.056 7.096 6.961 7.042 6,280,374 -0.04(-0.57%)
Oct 11, 2012 6.961 7.096 6.954 7.083 2,397,505 +0.16(+2.35%)
Oct 10, 2012 6.690 6.927 6.690 6.920 2,983,900 +0.23(+3.49%)
Oct 09, 2012 6.805 6.880 6.670 6.687 2,677,302 -0.25(-3.56%)
Oct 08, 2012 6.893 6.957 6.859 6.934 2,182,100 +0.03(+0.39%)
Oct 05, 2012 6.880 6.957 6.832 6.907 1,237,703 +0.05(+0.74%)
Oct 04, 2012 6.812 6.859 6.759 6.856 1,199,496 +0.08(+1.15%)
Oct 03, 2012 6.758 6.832 6.737 6.778 1,287,725 +0.01(+0.10%)
Oct 02, 2012 6.704 6.781 6.690 6.771 1,586,356 +0.07(+1.11%)
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.