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

Fulton Financial Cor (NQ: FULT )

17.47 -0.04 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2005 10.24 10.40 10.23 10.26 591,452 -0.01(-0.12%)
Oct 28, 2005 9.993 10.30 9.981 10.27 403,476 +0.32(+3.25%)
Oct 27, 2005 9.926 9.987 9.902 9.950 191,201 -0.01(-0.12%)
Oct 26, 2005 9.944 10.11 9.932 9.963 251,831 +0.01(+0.12%)
Oct 25, 2005 10.04 10.04 9.822 9.950 398,911 -0.07(-0.73%)
Oct 24, 2005 9.920 10.04 9.889 10.02 301,906 +0.11(+1.11%)
Oct 21, 2005 9.743 9.914 9.712 9.914 423,475 +0.22(+2.27%)
Oct 20, 2005 9.792 9.932 9.664 9.694 524,004 -0.18(-1.85%)
Oct 19, 2005 9.767 9.883 9.639 9.877 274,227 +0.16(+1.70%)
Oct 18, 2005 9.676 9.767 9.609 9.712 241,124 -0.01(-0.13%)
Oct 17, 2005 9.670 9.816 9.615 9.725 415,533 -0.01(-0.06%)
Oct 14, 2005 9.804 9.816 9.633 9.731 386,815 +0.10(+1.08%)
Oct 13, 2005 9.645 9.651 9.529 9.627 358,446 +0.01(+0.13%)
Oct 12, 2005 9.865 9.896 9.584 9.615 375,769 -0.17(-1.75%)
Oct 11, 2005 9.950 9.950 9.786 9.786 196,710 -0.10(-1.05%)
Oct 10, 2005 9.920 9.926 9.816 9.889 120,922 +0.03(+0.31%)
Oct 07, 2005 9.816 9.926 9.816 9.859 119,590 -0.01(-0.06%)
Oct 06, 2005 9.902 10.01 9.853 9.865 197,586 -0.01(-0.12%)
Oct 05, 2005 9.987 10.04 9.853 9.877 276,804 -0.15(-1.46%)
Oct 04, 2005 10.13 10.27 10.02 10.02 252,388 -0.15(-1.44%)
Oct 03, 2005 10.22 10.32 10.15 10.17 442,939 -0.07(-0.72%)
Sep 30, 2005 10.29 10.29 10.15 10.24 206,663 +0.01(+0.12%)
Sep 29, 2005 10.23 10.24 10.12 10.23 249,544 +0.05(+0.48%)
Sep 28, 2005 10.23 10.32 10.12 10.18 413,376 -0.01(-0.06%)
Sep 27, 2005 10.26 10.27 10.13 10.19 423,725 -0.04(-0.42%)
Sep 26, 2005 10.03 10.24 10.01 10.23 565,668 +0.22(+2.19%)
Sep 23, 2005 10.01 10.02 9.957 10.01 295,683 +0.04(+0.37%)
Sep 22, 2005 9.975 10.10 9.889 9.975 627,465 +0.01(+0.12%)
Sep 21, 2005 10.14 10.14 9.938 9.963 358,572 -0.17(-1.69%)
Sep 20, 2005 10.18 10.24 10.13 10.13 615,303 -0.10(-0.95%)
Sep 19, 2005 10.25 10.40 10.19 10.23 287,049 -0.18(-1.70%)
Sep 16, 2005 10.33 10.44 10.32 10.41 297,772 +0.02(+0.23%)
Sep 15, 2005 10.38 10.38 10.25 10.38 354,400 +0.07(+0.71%)
Sep 14, 2005 10.39 10.49 10.31 10.31 210,006 -0.11(-1.05%)
Sep 13, 2005 10.48 10.53 10.41 10.42 353,571 -0.10(-0.99%)
Sep 12, 2005 10.56 10.56 10.48 10.52 204,514 +0.02(+0.17%)
Sep 09, 2005 10.50 10.53 10.47 10.51 194,816 -0.01(-0.12%)
Sep 08, 2005 10.65 10.65 10.48 10.52 273,795 -0.13(-1.26%)
Sep 07, 2005 10.66 10.68 10.55 10.65 146,380 +0.03(+0.29%)
Sep 06, 2005 10.67 10.71 10.62 10.62 174,824 -0.04(-0.34%)
Sep 02, 2005 10.74 10.74 10.60 10.66 104,105 -0.03(-0.29%)
Sep 01, 2005 10.68 10.75 10.60 10.69 193,207 +0.01(+0.06%)
Aug 31, 2005 10.60 10.68 10.47 10.68 228,203 +0.14(+1.33%)
Aug 30, 2005 10.66 10.68 10.46 10.54 342,067 -0.07(-0.69%)
Aug 29, 2005 10.64 10.66 10.55 10.62 307,388 -0.03(-0.29%)
Aug 26, 2005 10.74 10.81 10.62 10.65 204,671 -0.10(-0.91%)
Aug 25, 2005 10.70 10.75 10.63 10.74 258,454 +0.05(+0.51%)
Aug 24, 2005 10.68 10.74 10.63 10.69 208,042 +0.04(+0.34%)
Aug 23, 2005 10.70 10.73 10.62 10.65 186,912 -0.03(-0.29%)
Aug 22, 2005 10.68 10.75 10.63 10.68 301,291 +0.01(+0.06%)
Aug 19, 2005 10.53 10.70 10.53 10.68 386,523 +0.12(+1.10%)
Aug 18, 2005 10.65 10.67 10.51 10.56 687,310 -0.07(-0.63%)
Aug 17, 2005 10.66 10.68 10.61 10.63 430,510 -0.04(-0.34%)
Aug 16, 2005 10.74 10.79 10.65 10.66 601,905 -0.04(-0.40%)
Aug 15, 2005 10.70 10.73 10.64 10.71 438,127 +0.02(+0.23%)
Aug 12, 2005 10.71 10.76 10.62 10.68 222,764 -0.07(-0.62%)
Aug 11, 2005 10.73 10.76 10.65 10.75 247,337 +0.05(+0.46%)
Aug 10, 2005 10.71 10.75 10.65 10.70 277,915 +0.04(+0.34%)
Aug 09, 2005 10.68 10.77 10.66 10.66 345,692 -0.07(-0.68%)
Aug 08, 2005 10.90 10.95 10.70 10.74 272,343 -0.09(-0.85%)
Aug 05, 2005 10.84 10.94 10.77 10.83 230,887 -0.07(-0.62%)
Aug 04, 2005 11.01 11.06 10.87 10.90 364,995 -0.13(-1.16%)
Aug 03, 2005 11.02 11.11 10.93 11.02 260,162 -0.05(-0.50%)
Aug 02, 2005 10.98 11.10 10.93 11.08 363,849 +0.07(+0.61%)
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.