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 UNCHANGED
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 (%)
Sep 28, 2012 6.629 6.693 6.588 6.670 1,393,588 +0.00(+0.05%)
Sep 27, 2012 6.636 6.737 6.575 6.666 1,428,286 +0.10(+1.49%)
Sep 26, 2012 6.629 6.669 6.551 6.568 1,130,816 -0.07(-1.06%)
Sep 25, 2012 6.743 6.773 6.608 6.639 890,869 -0.06(-0.85%)
Sep 24, 2012 6.649 6.729 6.622 6.696 1,318,356 +0.03(+0.45%)
Sep 21, 2012 6.823 6.857 6.655 6.666 5,890,004 -0.10(-1.44%)
Sep 20, 2012 6.796 6.823 6.655 6.763 1,269,411 -0.08(-1.18%)
Sep 19, 2012 6.850 6.891 6.783 6.843 1,070,631 +0.01(+0.10%)
Sep 18, 2012 6.884 6.924 6.817 6.837 1,530,617 -0.03(-0.49%)
Sep 17, 2012 7.112 7.146 6.857 6.870 1,410,735 -0.28(-3.94%)
Sep 14, 2012 6.864 7.199 6.837 7.152 2,565,845 +0.30(+4.31%)
Sep 13, 2012 6.837 6.904 6.696 6.857 1,639,183 +0.02(+0.29%)
Sep 12, 2012 6.790 6.850 6.770 6.837 649,315 +0.05(+0.79%)
Sep 11, 2012 6.756 6.837 6.682 6.783 916,137 +0.02(+0.30%)
Sep 10, 2012 6.830 6.870 6.706 6.763 1,375,855 +0.01(+0.10%)
Sep 07, 2012 6.709 6.810 6.689 6.756 781,890 +0.05(+0.70%)
Sep 06, 2012 6.655 6.803 6.622 6.709 1,493,726 +0.09(+1.32%)
Sep 05, 2012 6.608 6.652 6.488 6.622 1,517,620 +0.01(+0.10%)
Sep 04, 2012 6.521 6.635 6.441 6.615 1,575,806 +0.09(+1.44%)
Aug 31, 2012 6.568 6.608 6.494 6.521 1,305,634 +0.00(+0.00%)
Aug 30, 2012 6.501 6.555 6.447 6.521 743,088 -0.01(-0.10%)
Aug 29, 2012 6.454 6.602 6.454 6.528 1,152,748 +0.11(+1.67%)
Aug 27, 2012 6.434 6.467 6.387 6.420 416,057 +0.01(+0.10%)
Aug 24, 2012 6.400 6.447 6.367 6.414 495,853 +0.01(+0.21%)
Aug 23, 2012 6.474 6.494 6.370 6.400 517,543 -0.09(-1.45%)
Aug 22, 2012 6.541 6.595 6.454 6.494 633,843 -0.09(-1.33%)
Aug 21, 2012 6.595 6.669 6.535 6.582 835,637 -0.01(-0.10%)
Aug 20, 2012 6.568 6.608 6.555 6.588 566,831 +0.00(+0.00%)
Aug 17, 2012 6.561 6.602 6.514 6.588 977,309 +0.01(+0.20%)
Aug 16, 2012 6.548 6.649 6.541 6.575 1,810,589 +0.01(+0.10%)
Aug 15, 2012 6.420 6.588 6.420 6.568 1,158,555 +0.12(+1.88%)
Aug 14, 2012 6.447 6.528 6.414 6.447 1,138,550 +0.04(+0.63%)
Aug 13, 2012 6.367 6.434 6.326 6.407 552,557 -0.02(-0.31%)
Aug 10, 2012 6.434 6.441 6.380 6.427 474,585 -0.03(-0.42%)
Aug 09, 2012 6.494 6.541 6.434 6.454 525,335 -0.07(-1.03%)
Aug 08, 2012 6.420 6.575 6.400 6.521 1,569,737 +0.09(+1.36%)
Aug 07, 2012 6.427 6.582 6.347 6.434 1,528,845 +0.15(+2.35%)
Aug 06, 2012 6.347 6.427 6.286 6.286 682,100 -0.07(-1.06%)
Aug 03, 2012 6.300 6.407 6.253 6.353 1,087,117 +0.15(+2.38%)
Aug 02, 2012 6.185 6.219 6.132 6.205 1,463,571 +0.01(+0.22%)
Aug 01, 2012 6.185 6.259 6.145 6.192 3,699,416 +0.02(+0.33%)
Jul 31, 2012 6.199 6.232 6.158 6.172 1,090,946 -0.06(-0.97%)
Jul 30, 2012 6.279 6.286 6.212 6.232 913,874 -0.03(-0.54%)
Jul 27, 2012 6.212 6.333 6.132 6.266 937,866 +0.09(+1.41%)
Jul 26, 2012 6.205 6.226 6.132 6.179 1,340,974 -0.01(-0.11%)
Jul 25, 2012 6.118 6.199 5.876 6.185 2,654,658 +0.08(+1.32%)
Jul 24, 2012 6.165 6.172 6.051 6.105 1,680,753 -0.05(-0.87%)
Jul 23, 2012 6.185 6.199 6.111 6.158 832,573 -0.11(-1.71%)
Jul 20, 2012 6.273 6.347 6.212 6.266 1,445,803 -0.03(-0.53%)
Jul 19, 2012 6.441 6.441 6.266 6.300 2,149,158 -0.15(-2.29%)
Jul 18, 2012 6.676 6.783 6.414 6.447 3,127,061 -0.30(-4.38%)
Jul 17, 2012 6.723 6.837 6.676 6.743 2,026,773 +0.03(+0.40%)
Jul 16, 2012 6.729 6.743 6.642 6.716 993,703 +0.00(+0.00%)
Jul 13, 2012 6.555 6.723 6.535 6.716 982,962 +0.19(+2.88%)
Jul 12, 2012 6.588 6.595 6.508 6.528 943,592 -0.10(-1.52%)
Jul 11, 2012 6.595 6.639 6.561 6.629 634,808 +0.03(+0.51%)
Jul 10, 2012 6.723 6.783 6.568 6.595 746,369 -0.07(-1.01%)
Jul 09, 2012 6.770 6.796 6.622 6.662 946,199 -0.13(-1.88%)
Jul 06, 2012 6.736 6.810 6.723 6.790 778,582 +0.01(+0.10%)
Jul 05, 2012 6.783 6.843 6.749 6.783 1,103,333 -0.03(-0.39%)
Jul 03, 2012 6.729 6.837 6.655 6.810 558,020 +0.06(+0.90%)
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.