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

Fulton Financial Cor (NQ: FULT )

17.14 +0.21 (+1.24%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2005 8.537 8.548 8.435 8.529 571,283 -0.02(-0.18%)
Jan 28, 2005 8.576 8.576 8.517 8.544 368,214 -0.03(-0.36%)
Jan 27, 2005 8.556 8.595 8.550 8.576 247,933 +0.02(+0.23%)
Jan 26, 2005 8.556 8.576 8.517 8.556 425,788 -0.02(-0.23%)
Jan 25, 2005 8.658 8.658 8.541 8.576 537,280 -0.05(-0.54%)
Jan 24, 2005 8.673 8.673 8.572 8.623 285,692 -0.01(-0.09%)
Jan 21, 2005 8.720 8.720 8.595 8.630 191,229 -0.06(-0.72%)
Jan 20, 2005 8.619 8.712 8.595 8.693 444,966 +0.09(+1.00%)
Jan 19, 2005 8.705 8.740 8.599 8.607 506,455 -0.10(-1.17%)
Jan 18, 2005 8.599 8.716 8.552 8.709 609,406 +0.13(+1.50%)
Jan 14, 2005 8.697 8.752 8.501 8.580 488,548 -0.02(-0.23%)
Jan 13, 2005 8.642 8.705 8.595 8.599 323,815 -0.00(-0.05%)
Jan 12, 2005 8.673 8.705 8.595 8.603 259,088 -0.06(-0.72%)
Jan 11, 2005 8.701 8.748 8.634 8.666 435,631 -0.07(-0.76%)
Jan 10, 2005 8.845 8.845 8.654 8.732 707,566 -0.07(-0.84%)
Jan 07, 2005 8.869 8.904 8.775 8.806 243,014 -0.06(-0.70%)
Jan 06, 2005 8.927 8.947 8.783 8.869 418,570 -0.00(-0.04%)
Jan 05, 2005 8.845 8.892 8.791 8.873 472,697 -0.06(-0.66%)
Jan 04, 2005 9.162 9.181 8.888 8.931 1,423,799 -0.19(-2.06%)
Jan 03, 2005 9.181 9.189 9.033 9.119 715,141 +0.01(+0.13%)
Dec 31, 2004 9.189 9.189 9.107 9.107 119,992 -0.07(-0.77%)
Dec 30, 2004 9.220 9.220 9.123 9.177 308,990 +0.01(+0.13%)
Dec 29, 2004 9.205 9.216 9.123 9.166 281,346 +0.01(+0.13%)
Dec 28, 2004 9.166 9.166 9.084 9.154 339,704 +0.04(+0.47%)
Dec 27, 2004 9.084 9.177 9.033 9.111 317,590 +0.03(+0.30%)
Dec 23, 2004 8.888 9.185 8.888 9.084 529,112 +0.16(+1.75%)
Dec 22, 2004 8.830 8.943 8.728 8.927 469,116 +0.11(+1.20%)
Dec 21, 2004 8.732 8.826 8.654 8.822 506,793 +0.17(+1.99%)
Dec 20, 2004 8.603 8.724 8.599 8.650 425,501 -0.01(-0.09%)
Dec 17, 2004 8.681 8.732 8.603 8.658 876,598 -0.15(-1.69%)
Dec 16, 2004 8.787 8.806 8.709 8.806 259,232 +0.02(+0.22%)
Dec 15, 2004 8.720 8.787 8.701 8.787 167,907 +0.07(+0.76%)
Dec 14, 2004 8.748 8.810 8.716 8.720 248,379 -0.06(-0.67%)
Dec 13, 2004 8.603 8.779 8.603 8.779 156,030 +0.14(+1.67%)
Dec 10, 2004 8.595 8.634 8.587 8.634 202,921 +0.02(+0.18%)
Dec 09, 2004 8.595 8.650 8.580 8.619 241,417 +0.02(+0.18%)
Dec 08, 2004 8.634 8.673 8.591 8.603 211,931 -0.04(-0.41%)
Dec 07, 2004 8.744 8.771 8.619 8.638 160,945 -0.12(-1.38%)
Dec 06, 2004 8.818 8.826 8.712 8.759 168,316 -0.05(-0.62%)
Dec 03, 2004 8.759 8.853 8.712 8.814 259,437 -0.02(-0.18%)
Dec 02, 2004 8.830 8.869 8.724 8.830 215,003 +0.00(+0.00%)
Dec 01, 2004 8.748 8.830 8.701 8.830 267,218 +0.08(+0.89%)
Nov 30, 2004 8.712 8.752 8.669 8.752 255,956 +0.04(+0.40%)
Nov 29, 2004 8.681 8.752 8.642 8.716 229,541 -0.04(-0.40%)
Nov 26, 2004 8.669 8.752 8.669 8.752 39,110 +0.08(+0.95%)
Nov 24, 2004 8.634 8.716 8.630 8.669 169,954 -0.01(-0.14%)
Nov 23, 2004 8.634 8.720 8.591 8.681 202,307 +0.04(+0.41%)
Nov 22, 2004 8.533 8.681 8.533 8.646 207,222 +0.04(+0.45%)
Nov 19, 2004 8.767 8.767 8.564 8.607 182,240 -0.14(-1.65%)
Nov 18, 2004 8.560 8.755 8.560 8.752 556,141 +0.14(+1.59%)
Nov 17, 2004 8.615 8.615 8.580 8.615 253,703 +0.03(+0.32%)
Nov 16, 2004 8.501 8.607 8.501 8.587 263,327 -0.02(-0.18%)
Nov 15, 2004 8.564 8.611 8.548 8.603 313,904 +0.01(+0.09%)
Nov 12, 2004 8.572 8.595 8.462 8.595 183,674 +0.03(+0.32%)
Nov 11, 2004 8.451 8.568 8.380 8.568 303,871 +0.06(+0.73%)
Nov 10, 2004 8.425 8.505 8.388 8.505 255,956 +0.07(+0.79%)
Nov 09, 2004 8.439 8.447 8.330 8.439 250,836 +0.05(+0.65%)
Nov 08, 2004 8.380 8.384 8.267 8.384 296,294 +0.04(+0.52%)
Nov 05, 2004 8.396 8.408 8.283 8.341 243,874 -0.02(-0.28%)
Nov 04, 2004 8.302 8.380 8.259 8.365 273,770 +0.08(+0.99%)
Nov 03, 2004 8.290 8.349 8.263 8.283 342,776 +0.00(+0.00%)
Nov 02, 2004 8.290 8.380 8.224 8.283 370,214 -0.08(-0.93%)
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.