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 (%)
Dec 31, 2013 9.242 9.175 9.175 9.175 784,512 -0.05(-0.49%)
Dec 30, 2013 9.256 9.263 9.172 9.221 544,251 -0.03(-0.30%)
Dec 27, 2013 9.270 9.270 9.144 9.249 982,652 +0.04(+0.45%)
Dec 26, 2013 9.277 9.339 9.200 9.207 930,442 -0.06(-0.60%)
Dec 24, 2013 9.249 9.319 9.242 9.263 454,009 +0.01(+0.08%)
Dec 23, 2013 9.068 9.263 9.033 9.256 1,017,323 +0.25(+2.79%)
Dec 20, 2013 8.984 9.068 8.970 9.005 4,839,571 +0.02(+0.23%)
Dec 19, 2013 9.095 9.106 8.984 8.984 891,341 -0.16(-1.75%)
Dec 18, 2013 8.963 9.158 8.953 9.144 1,226,904 +0.18(+2.02%)
Dec 17, 2013 9.026 9.026 8.949 8.963 999,615 -0.07(-0.77%)
Dec 16, 2013 8.914 9.054 8.859 9.033 827,359 +0.15(+1.73%)
Dec 13, 2013 8.935 8.984 8.817 8.879 908,320 -0.06(-0.62%)
Dec 12, 2013 8.879 8.991 8.866 8.935 807,215 +0.06(+0.71%)
Dec 11, 2013 9.095 9.102 8.866 8.872 1,085,788 -0.20(-2.23%)
Dec 10, 2013 9.165 9.221 9.068 9.075 813,248 -0.10(-1.06%)
Dec 09, 2013 9.242 9.270 9.155 9.172 1,640,792 -0.06(-0.68%)
Dec 06, 2013 9.193 9.263 9.158 9.235 0 +0.15(+1.61%)
Dec 05, 2013 9.026 9.095 9.012 9.089 0 +0.03(+0.31%)
Dec 04, 2013 9.109 9.137 8.991 9.061 0 -0.05(-0.54%)
Dec 03, 2013 9.082 9.144 8.984 9.109 0 -0.02(-0.23%)
Dec 02, 2013 9.089 9.214 9.054 9.130 0 +0.02(+0.23%)
Nov 29, 2013 9.102 9.151 9.047 9.109 0 +0.01(+0.08%)
Nov 27, 2013 9.095 9.151 9.047 9.102 0 +0.03(+0.38%)
Nov 26, 2013 8.852 9.089 8.824 9.068 0 +0.23(+2.60%)
Nov 25, 2013 8.747 8.845 8.719 8.838 0 +0.11(+1.28%)
Nov 22, 2013 8.670 8.747 8.615 8.726 0 +0.06(+0.72%)
Nov 21, 2013 8.545 8.705 8.510 8.663 845,255 +0.15(+1.72%)
Nov 20, 2013 8.531 8.559 8.454 8.517 0 +0.02(+0.25%)
Nov 19, 2013 8.524 8.566 8.482 8.496 0 -0.03(-0.33%)
Nov 18, 2013 8.545 8.642 8.510 8.524 621,552 -0.01(-0.16%)
Nov 15, 2013 8.622 8.648 8.461 8.538 0 -0.06(-0.73%)
Nov 14, 2013 8.545 8.608 8.517 8.601 421,822 +0.03(+0.41%)
Nov 13, 2013 8.475 8.573 8.399 8.566 0 +0.07(+0.82%)
Nov 12, 2013 8.524 8.545 8.440 8.496 511,395 -0.06(-0.73%)
Nov 11, 2013 8.642 8.656 8.510 8.559 0 -0.07(-0.81%)
Nov 08, 2013 8.336 8.635 8.295 8.629 0 +0.32(+3.86%)
Nov 07, 2013 8.447 8.489 8.301 8.308 997,302 -0.13(-1.57%)
Nov 06, 2013 8.496 8.503 8.426 8.440 862,050 +0.00(+0.00%)
Nov 05, 2013 8.447 8.503 8.399 8.440 682,289 -0.06(-0.66%)
Nov 04, 2013 8.482 8.531 8.412 8.496 629,271 +0.01(+0.16%)
Nov 01, 2013 8.538 8.573 8.433 8.482 0 -0.03(-0.33%)
Oct 31, 2013 8.622 8.642 8.503 8.510 966,693 -0.10(-1.13%)
Oct 30, 2013 8.608 8.660 8.587 8.608 528,397 -0.01(-0.08%)
Oct 29, 2013 8.635 8.684 8.531 8.615 675,479 -0.01(-0.08%)
Oct 28, 2013 8.545 8.632 8.524 8.622 0 +0.03(+0.41%)
Oct 25, 2013 8.622 8.629 8.538 8.587 0 -0.02(-0.24%)
Oct 24, 2013 8.649 8.677 8.580 8.608 1,086,683 -0.06(-0.64%)
Oct 23, 2013 8.768 8.852 8.601 8.663 1,093,879 +0.01(+0.09%)
Oct 22, 2013 8.719 8.747 8.601 8.656 2,640,056 -0.01(-0.09%)
Oct 21, 2013 8.601 8.684 8.559 8.663 0 +0.08(+0.97%)
Oct 18, 2013 8.496 8.594 8.405 8.580 1,230,274 +0.08(+0.98%)
Oct 17, 2013 8.357 8.503 8.296 8.496 1,072,130 +0.07(+0.83%)
Oct 16, 2013 8.412 8.517 8.343 8.426 1,087,302 +0.10(+1.17%)
Oct 15, 2013 8.419 8.447 8.322 8.329 1,035,753 -0.08(-0.99%)
Oct 14, 2013 8.294 8.433 8.294 8.412 1,127,514 +0.03(+0.42%)
Oct 11, 2013 8.210 8.392 8.155 8.378 0 +0.12(+1.43%)
Oct 10, 2013 8.113 8.259 8.106 8.259 1,082,874 +0.22(+2.69%)
Oct 09, 2013 8.050 8.141 8.029 8.043 0 +0.03(+0.35%)
Oct 08, 2013 8.064 8.106 8.015 8.015 1,034,048 -0.06(-0.78%)
Oct 07, 2013 8.113 8.141 8.029 8.078 673,683 -0.10(-1.19%)
Oct 04, 2013 8.169 8.203 8.113 8.175 0 +0.03(+0.34%)
Oct 03, 2013 8.175 8.189 8.085 8.148 1,009,407 -0.02(-0.26%)
Oct 02, 2013 8.224 8.294 8.135 8.169 0 -0.13(-1.51%)
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.