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

Fulton Financial Cor (NQ: FULT )

16.95 -0.02 (-0.09%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 3, 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 (%)
Feb 28, 2005 8.458 8.478 8.369 8.376 204,881 -0.06(-0.69%)
Feb 25, 2005 8.326 8.458 8.294 8.435 234,635 +0.07(+0.79%)
Feb 24, 2005 8.302 8.369 8.205 8.369 329,329 +0.07(+0.80%)
Feb 23, 2005 8.431 8.431 8.302 8.302 263,823 -0.08(-0.93%)
Feb 22, 2005 8.470 8.498 8.373 8.380 1,029,289 -0.13(-1.47%)
Feb 18, 2005 8.587 8.595 8.462 8.505 399,397 -0.05(-0.59%)
Feb 17, 2005 8.595 8.654 8.548 8.556 309,936 -0.07(-0.77%)
Feb 16, 2005 8.615 8.634 8.568 8.623 152,973 +0.01(+0.09%)
Feb 15, 2005 8.595 8.646 8.576 8.615 220,863 +0.00(+0.00%)
Feb 14, 2005 8.587 8.634 8.576 8.615 297,982 +0.02(+0.23%)
Feb 11, 2005 8.662 8.669 8.544 8.595 382,341 -0.04(-0.41%)
Feb 10, 2005 8.693 8.705 8.584 8.630 323,252 -0.02(-0.27%)
Feb 09, 2005 8.677 8.732 8.619 8.654 291,273 -0.07(-0.76%)
Feb 08, 2005 8.724 8.724 8.634 8.720 320,047 +0.00(+0.04%)
Feb 07, 2005 8.654 8.720 8.591 8.716 198,155 +0.06(+0.72%)
Feb 04, 2005 8.611 8.654 8.556 8.654 89,078 +0.02(+0.27%)
Feb 03, 2005 8.611 8.650 8.576 8.630 197,090 -0.03(-0.32%)
Feb 02, 2005 8.595 8.662 8.556 8.658 287,670 +0.08(+0.96%)
Feb 01, 2005 8.470 8.576 8.470 8.576 318,055 +0.05(+0.55%)
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%)
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.