Skip to main content

Fulton Financial Cor (NQ: FULT )

18.71 +0.25 (+1.38%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.87 13.99 13.78 13.91 964,011 +0.06(+0.44%)
Aug 30, 2021 14.15 14.18 13.81 13.85 687,455 -0.34(-2.41%)
Aug 27, 2021 13.85 14.19 13.82 14.19 827,196 +0.40(+2.93%)
Aug 26, 2021 14.02 14.06 13.77 13.78 629,389 -0.23(-1.63%)
Aug 25, 2021 13.95 14.20 13.88 14.01 680,234 +0.13(+0.95%)
Aug 24, 2021 13.85 13.93 13.79 13.88 567,981 +0.04(+0.25%)
Aug 23, 2021 13.89 13.92 13.80 13.85 492,411 +0.04(+0.25%)
Aug 20, 2021 13.53 13.81 13.46 13.81 705,074 +0.24(+1.75%)
Aug 19, 2021 13.55 13.69 13.43 13.57 696,076 -0.11(-0.83%)
Aug 18, 2021 13.79 13.93 13.67 13.69 901,821 -0.15(-1.08%)
Aug 17, 2021 13.85 13.99 13.68 13.84 660,588 -0.13(-0.94%)
Aug 16, 2021 13.92 14.05 13.81 13.97 593,155 -0.04(-0.31%)
Aug 13, 2021 14.20 14.20 13.98 14.01 607,826 -0.15(-1.05%)
Aug 12, 2021 14.27 14.27 14.06 14.16 823,631 -0.03(-0.19%)
Aug 11, 2021 13.99 14.20 13.81 14.19 992,959 +0.19(+1.38%)
Aug 10, 2021 13.81 14.00 13.77 13.99 646,435 +0.17(+1.21%)
Aug 09, 2021 13.91 14.05 13.80 13.83 870,966 -0.20(-1.44%)
Aug 06, 2021 13.72 14.13 13.72 14.03 795,656 +0.46(+3.36%)
Aug 05, 2021 13.49 13.63 13.42 13.57 659,227 +0.20(+1.51%)
Aug 04, 2021 13.36 13.54 13.27 13.37 1,044,015 -0.18(-1.30%)
Aug 03, 2021 13.50 13.60 13.27 13.55 1,453,303 +0.16(+1.18%)
Aug 02, 2021 13.55 13.82 13.38 13.39 1,161,139 -0.05(-0.39%)
Jul 30, 2021 13.58 13.76 13.40 13.44 1,368,699 -0.18(-1.35%)
Jul 29, 2021 13.70 13.73 13.52 13.63 627,763 +0.05(+0.39%)
Jul 28, 2021 13.50 13.68 13.26 13.57 830,686 +0.14(+1.05%)
Jul 27, 2021 13.34 13.57 13.27 13.43 775,912 -0.06(-0.46%)
Jul 26, 2021 13.32 13.57 13.32 13.49 957,763 +0.18(+1.38%)
Jul 23, 2021 13.75 13.75 13.15 13.31 804,425 +0.13(+1.00%)
Jul 22, 2021 13.53 13.54 13.13 13.18 939,974 -0.35(-2.59%)
Jul 21, 2021 13.59 13.83 13.51 13.53 1,195,705 +0.09(+0.65%)
Jul 20, 2021 13.10 13.72 13.06 13.44 1,965,162 +0.39(+3.03%)
Jul 19, 2021 13.20 13.36 12.94 13.05 1,458,417 -0.53(-3.88%)
Jul 16, 2021 14.05 14.07 13.53 13.57 1,127,814 -0.40(-2.89%)
Jul 15, 2021 13.70 14.05 13.66 13.98 1,284,759 +0.17(+1.21%)
Jul 14, 2021 13.88 13.88 13.63 13.81 1,363,452 +0.22(+1.61%)
Jul 13, 2021 13.79 13.82 13.55 13.59 738,517 -0.27(-1.96%)
Jul 12, 2021 13.62 13.87 13.49 13.86 1,089,867 +0.04(+0.25%)
Jul 09, 2021 13.50 13.85 13.47 13.83 1,253,525 +0.59(+4.44%)
Jul 08, 2021 13.20 13.38 13.03 13.24 1,259,930 -0.25(-1.82%)
Jul 07, 2021 13.37 13.65 13.34 13.49 1,421,282 +0.04(+0.26%)
Jul 06, 2021 13.76 13.76 13.31 13.45 940,799 -0.31(-2.23%)
Jul 02, 2021 13.92 13.95 13.72 13.76 602,355 -0.18(-1.32%)
Jul 01, 2021 13.97 14.10 13.90 13.94 1,000,362 +0.10(+0.70%)
Jun 30, 2021 13.71 13.90 13.71 13.85 979,832 +0.06(+0.45%)
Jun 29, 2021 14.02 14.18 13.74 13.78 966,590 -0.15(-1.06%)
Jun 28, 2021 14.16 14.27 13.91 13.93 1,045,968 -0.33(-2.32%)
Jun 25, 2021 14.32 14.52 14.21 14.26 3,431,125 +0.01(+0.06%)
Jun 24, 2021 14.18 14.29 14.04 14.25 1,077,148 +0.15(+1.05%)
Jun 23, 2021 14.09 14.24 14.04 14.11 843,249 +0.11(+0.81%)
Jun 22, 2021 14.04 14.09 13.82 13.99 1,058,251 -0.03(-0.25%)
Jun 21, 2021 13.63 14.11 13.62 14.03 1,322,438 +0.57(+4.27%)
Jun 18, 2021 13.75 13.95 13.44 13.45 2,631,311 -0.63(-4.45%)
Jun 17, 2021 14.91 14.91 14.03 14.08 1,129,129 -0.77(-5.21%)
Jun 16, 2021 14.73 14.93 14.49 14.85 1,114,047 +0.10(+0.71%)
Jun 15, 2021 14.55 14.86 14.46 14.75 931,733 +0.30(+2.05%)
Jun 14, 2021 14.75 14.86 14.33 14.45 761,331 -0.25(-1.72%)
Jun 11, 2021 14.75 14.86 14.64 14.71 546,898 +0.05(+0.36%)
Jun 10, 2021 15.04 15.11 14.64 14.65 737,098 -0.24(-1.63%)
Jun 09, 2021 14.99 15.02 14.89 14.90 734,781 -0.20(-1.32%)
Jun 08, 2021 14.96 15.16 14.85 15.10 905,151 +0.02(+0.12%)
Jun 07, 2021 15.12 15.18 14.97 15.08 596,996 +0.03(+0.17%)
Jun 04, 2021 15.07 15.15 14.94 15.05 456,145 -0.08(-0.52%)
Jun 03, 2021 15.00 15.21 14.97 15.13 666,361 +0.12(+0.81%)
Jun 02, 2021 15.22 15.32 14.91 15.01 894,226 -0.11(-0.75%)
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.