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

Fulton Financial Cor (NQ: FULT )

17.34 -0.13 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2014 8.470 8.542 8.399 8.499 1,142,063 +0.11(+1.28%)
Oct 30, 2014 8.370 8.438 8.299 8.392 857,964 -0.01(-0.09%)
Oct 29, 2014 8.206 8.413 8.177 8.399 1,526,593 +0.18(+2.18%)
Oct 28, 2014 8.098 8.256 8.098 8.220 1,148,032 +0.14(+1.68%)
Oct 27, 2014 8.012 8.070 8.070 8.084 1,300,815 +0.01(+0.18%)
Oct 24, 2014 8.020 8.127 8.020 8.070 1,520,924 +0.03(+0.36%)
Oct 23, 2014 8.184 8.227 8.034 8.041 1,206,736 -0.04(-0.49%)
Oct 22, 2014 8.184 8.256 8.012 8.080 1,588,730 +0.19(+2.40%)
Oct 21, 2014 7.755 7.941 7.755 7.891 940,708 +0.15(+1.94%)
Oct 20, 2014 7.669 7.741 7.640 7.741 986,252 +0.04(+0.46%)
Oct 17, 2014 7.748 7.769 7.648 7.705 801,778 +0.02(+0.28%)
Oct 16, 2014 7.490 7.705 7.476 7.683 1,661,558 +0.11(+1.51%)
Oct 15, 2014 7.691 7.698 7.462 7.569 1,783,009 -0.21(-2.76%)
Oct 14, 2014 7.769 7.877 7.726 7.784 1,052,043 +0.04(+0.55%)
Oct 13, 2014 7.676 7.799 7.676 7.741 1,165,541 +0.08(+0.98%)
Oct 10, 2014 7.762 7.841 7.662 7.666 1,382,734 -0.09(-1.15%)
Oct 09, 2014 7.948 7.948 7.755 7.755 1,444,445 -0.21(-2.61%)
Oct 08, 2014 7.762 7.977 7.762 7.962 1,117,058 +0.19(+2.39%)
Oct 07, 2014 7.862 7.891 7.769 7.776 922,476 -0.13(-1.58%)
Oct 06, 2014 7.970 8.012 7.869 7.902 1,015,458 -0.05(-0.59%)
Oct 03, 2014 8.012 8.055 7.937 7.948 818,316 +0.01(+0.09%)
Oct 02, 2014 7.855 7.980 7.841 7.941 1,000,558 +0.07(+0.91%)
Oct 01, 2014 7.927 7.977 7.812 7.869 1,955,120 -0.06(-0.72%)
Sep 30, 2014 7.984 7.984 7.905 7.927 1,021,992 -0.06(-0.81%)
Sep 29, 2014 7.948 8.034 7.941 7.991 1,017,475 -0.04(-0.45%)
Sep 26, 2014 8.005 8.027 7.956 8.027 828,829 +0.04(+0.49%)
Sep 25, 2014 8.077 8.077 7.956 7.988 1,052,726 -0.12(-1.53%)
Sep 24, 2014 8.133 8.162 8.062 8.112 784,825 -0.02(-0.26%)
Sep 23, 2014 8.247 8.279 8.126 8.133 1,250,720 -0.13(-1.59%)
Sep 22, 2014 8.346 8.396 8.261 8.265 891,374 -0.11(-1.31%)
Sep 19, 2014 8.474 8.524 8.339 8.375 3,827,205 -0.07(-0.88%)
Sep 18, 2014 8.332 8.517 8.311 8.449 1,021,582 +0.13(+1.62%)
Sep 17, 2014 8.304 8.417 8.268 8.314 840,152 +0.02(+0.21%)
Sep 16, 2014 8.346 8.417 8.261 8.297 1,360,621 -0.06(-0.72%)
Sep 15, 2014 8.389 8.417 8.339 8.357 853,588 -0.05(-0.55%)
Sep 12, 2014 8.382 8.460 8.350 8.403 1,227,031 +0.03(+0.34%)
Sep 11, 2014 8.268 8.386 8.219 8.375 720,153 +0.06(+0.68%)
Sep 10, 2014 8.254 8.339 8.210 8.318 764,112 +0.09(+1.04%)
Sep 09, 2014 8.275 8.297 8.183 8.233 926,204 -0.08(-0.94%)
Sep 08, 2014 8.318 8.361 8.254 8.311 1,199,001 -0.04(-0.43%)
Sep 05, 2014 8.197 8.336 8.162 8.346 1,855,413 +0.13(+1.64%)
Sep 04, 2014 8.233 8.318 8.183 8.211 682,758 -0.03(-0.34%)
Sep 03, 2014 8.290 8.311 8.226 8.240 902,989 -0.02(-0.22%)
Sep 02, 2014 8.219 8.261 8.155 8.258 1,341,968 +0.06(+0.78%)
Aug 29, 2014 8.155 8.194 8.194 8.194 866,913 +0.07(+0.83%)
Aug 28, 2014 8.148 8.155 8.069 8.126 797,381 -0.05(-0.61%)
Aug 27, 2014 8.254 8.254 8.162 8.176 608,822 -0.06(-0.78%)
Aug 26, 2014 8.197 8.268 8.176 8.240 603,084 +0.04(+0.52%)
Aug 25, 2014 8.233 8.268 8.183 8.197 1,112,167 +0.00(+0.00%)
Aug 22, 2014 8.176 8.251 8.148 8.197 1,036,368 +0.01(+0.17%)
Aug 21, 2014 8.077 8.226 8.034 8.183 1,358,165 +0.11(+1.32%)
Aug 20, 2014 8.041 8.126 8.014 8.077 1,053,800 +0.01(+0.13%)
Aug 19, 2014 8.055 8.126 8.048 8.066 824,876 +0.02(+0.31%)
Aug 18, 2014 7.984 8.091 7.949 8.041 1,112,404 +0.11(+1.43%)
Aug 15, 2014 7.970 8.041 7.885 7.927 1,458,382 -0.03(-0.36%)
Aug 14, 2014 7.927 8.005 7.924 7.956 1,002,367 +0.02(+0.31%)
Aug 13, 2014 7.963 8.002 7.899 7.931 1,438,007 -0.01(-0.13%)
Aug 12, 2014 7.913 8.005 7.906 7.942 1,275,466 +0.01(+0.18%)
Aug 11, 2014 7.906 8.013 7.863 7.927 2,614,315 +0.06(+0.81%)
Aug 08, 2014 7.906 7.934 7.853 7.863 2,004,344 -0.04(-0.45%)
Aug 07, 2014 7.963 8.013 7.871 7.899 1,634,405 -0.04(-0.45%)
Aug 06, 2014 7.906 7.998 7.899 7.934 4,405,908 +0.00(+0.00%)
Aug 05, 2014 7.885 8.027 7.878 7.934 2,263,015 +0.02(+0.27%)
Aug 04, 2014 7.913 7.977 7.849 7.913 2,274,460 +0.03(+0.36%)
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.