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

Fulton Financial Cor (NQ: FULT )

17.12 -0.24 (-1.38%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 20, 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 (%)
Aug 30, 2013 8.521 8.528 8.341 8.369 0 -0.16(-1.87%)
Aug 29, 2013 8.397 8.604 8.390 8.528 0 +0.10(+1.23%)
Aug 28, 2013 8.376 8.493 8.334 8.424 1,154,548 +0.06(+0.66%)
Aug 27, 2013 8.563 8.597 8.341 8.369 1,718,797 -0.28(-3.20%)
Aug 26, 2013 8.687 8.736 8.604 8.646 786,499 -0.04(-0.48%)
Aug 23, 2013 8.777 8.798 8.646 8.687 0 -0.07(-0.79%)
Aug 22, 2013 8.667 8.812 8.653 8.757 0 +0.12(+1.44%)
Aug 21, 2013 8.701 8.750 8.615 8.632 0 -0.11(-1.27%)
Aug 20, 2013 8.646 8.777 8.639 8.743 664,294 +0.12(+1.36%)
Aug 19, 2013 8.646 8.680 8.583 8.625 1,277,410 -0.02(-0.24%)
Aug 16, 2013 8.597 8.722 8.590 8.646 0 +0.02(+0.24%)
Aug 15, 2013 8.604 8.673 8.535 8.625 1,528,861 -0.07(-0.80%)
Aug 14, 2013 8.757 8.760 8.660 8.694 911,808 -0.03(-0.40%)
Aug 13, 2013 8.777 8.777 8.625 8.729 972,765 -0.03(-0.39%)
Aug 12, 2013 8.694 8.805 8.563 8.763 517,454 +0.02(+0.24%)
Aug 09, 2013 8.736 8.826 8.687 8.743 612,446 -0.03(-0.39%)
Aug 08, 2013 8.763 8.826 8.660 8.777 864,925 +0.08(+0.88%)
Aug 07, 2013 8.757 8.805 8.646 8.701 1,047,860 -0.10(-1.10%)
Aug 06, 2013 8.874 8.909 8.750 8.798 734,160 -0.09(-1.01%)
Aug 05, 2013 8.847 8.943 8.777 8.888 644,948 +0.01(+0.08%)
Aug 02, 2013 8.867 8.905 8.736 8.881 1,849,366 +0.02(+0.23%)
Aug 01, 2013 8.812 9.054 8.722 8.860 2,820,505 +0.15(+1.67%)
Jul 31, 2013 8.680 8.867 8.653 8.715 0 +0.08(+0.88%)
Jul 30, 2013 8.646 8.770 8.625 8.639 951,780 +0.02(+0.24%)
Jul 29, 2013 8.701 8.736 8.542 8.618 0 -0.09(-1.03%)
Jul 26, 2013 8.673 8.722 8.563 8.708 0 +0.00(+0.00%)
Jul 25, 2013 8.791 8.881 8.632 8.708 0 -0.15(-1.72%)
Jul 24, 2013 8.819 8.995 8.722 8.860 0 +0.11(+1.27%)
Jul 23, 2013 8.660 8.847 8.563 8.750 0 +0.10(+1.20%)
Jul 22, 2013 8.549 8.725 8.611 8.646 0 +0.03(+0.40%)
Jul 19, 2013 8.493 8.639 8.473 8.611 0 +0.10(+1.14%)
Jul 18, 2013 8.334 8.535 8.327 8.514 0 +0.19(+2.33%)
Jul 17, 2013 8.307 8.334 8.251 8.320 2,815,626 +0.07(+0.84%)
Jul 16, 2013 8.362 8.362 8.106 8.251 0 -0.08(-1.00%)
Jul 15, 2013 8.362 8.390 8.279 8.334 0 +0.02(+0.25%)
Jul 12, 2013 8.189 8.320 8.189 8.314 0 +0.11(+1.35%)
Jul 11, 2013 8.459 8.514 8.182 8.203 1,430,845 -0.14(-1.66%)
Jul 10, 2013 8.334 8.466 8.230 8.341 0 -0.14(-1.63%)
Jul 09, 2013 8.480 8.507 8.317 8.480 1,020,160 +0.07(+0.82%)
Jul 08, 2013 8.376 8.493 8.362 8.410 0 +0.06(+0.66%)
Jul 05, 2013 8.168 8.362 8.140 8.355 0 +0.23(+2.81%)
Jul 03, 2013 8.057 8.147 8.037 8.127 0 +0.01(+0.09%)
Jul 02, 2013 8.071 8.265 8.030 8.120 0 +0.03(+0.34%)
Jul 01, 2013 7.974 8.134 7.974 8.092 0 +0.15(+1.83%)
Jun 28, 2013 7.940 8.016 7.877 7.947 2,917,613 -0.04(-0.52%)
Jun 27, 2013 7.912 8.030 7.877 7.988 0 +0.15(+1.94%)
Jun 26, 2013 7.856 7.980 7.747 7.836 0 +0.04(+0.53%)
Jun 25, 2013 7.685 7.826 7.547 7.795 0 +0.20(+2.62%)
Jun 24, 2013 7.595 7.637 7.520 7.595 0 -0.05(-0.72%)
Jun 21, 2013 7.602 7.698 7.558 7.650 4,015,757 -0.04(-0.54%)
Jun 20, 2013 7.671 7.822 7.630 7.692 0 -0.10(-1.24%)
Jun 19, 2013 7.836 7.863 7.747 7.788 0 -0.03(-0.35%)
Jun 18, 2013 7.726 7.836 7.685 7.815 0 +0.11(+1.43%)
Jun 17, 2013 7.726 7.740 7.643 7.705 0 +0.05(+0.63%)
Jun 14, 2013 7.781 7.781 7.623 7.657 0 -0.12(-1.59%)
Jun 13, 2013 7.609 7.788 7.582 7.781 982,156 +0.18(+2.35%)
Jun 12, 2013 7.774 7.788 7.588 7.602 605,488 -0.11(-1.43%)
Jun 11, 2013 7.788 7.808 7.705 7.712 698,275 -0.15(-1.92%)
Jun 10, 2013 7.788 7.863 7.736 7.863 0 +0.09(+1.15%)
Jun 07, 2013 7.760 7.788 7.692 7.774 0 +0.07(+0.89%)
Jun 06, 2013 7.637 7.726 7.582 7.705 941,315 +0.05(+0.63%)
Jun 05, 2013 7.808 7.829 7.588 7.657 0 -0.14(-1.85%)
Jun 04, 2013 7.966 8.035 7.753 7.802 0 -0.18(-2.24%)
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.