Skip to main content

Fulton Financial Cor (NQ: FULT )

16.64 +0.25 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 16.31 16.43 16.20 16.39 1,194,453 -0.20(-1.21%)
May 28, 2024 16.88 16.88 16.52 16.59 1,403,565 -0.17(-1.01%)
May 24, 2024 16.76 16.77 16.51 16.76 1,078,661 +0.11(+0.66%)
May 23, 2024 17.05 17.05 16.51 16.65 843,786 -0.36(-2.12%)
May 22, 2024 17.11 17.16 17.00 17.01 1,445,186 -0.13(-0.76%)
May 21, 2024 16.96 17.21 16.95 17.14 1,080,403 +0.21(+1.24%)
May 20, 2024 17.28 17.32 16.93 16.93 1,872,781 -0.43(-2.48%)
May 17, 2024 17.52 17.54 17.25 17.36 1,528,972 -0.11(-0.63%)
May 16, 2024 17.43 17.60 17.36 17.47 1,203,374 +0.01(+0.06%)
May 15, 2024 17.60 17.64 17.16 17.46 1,218,810 +0.02(+0.11%)
May 14, 2024 17.54 17.60 17.37 17.44 1,060,830 +0.10(+0.58%)
May 13, 2024 17.59 17.61 17.34 17.34 1,223,454 -0.13(-0.74%)
May 10, 2024 17.47 17.68 17.38 17.47 1,696,784 -0.04(-0.23%)
May 09, 2024 17.34 17.52 17.25 17.51 1,344,134 +0.19(+1.10%)
May 08, 2024 16.90 17.36 16.85 17.32 3,221,558 +0.26(+1.52%)
May 07, 2024 17.09 17.23 16.96 17.06 1,951,958 +0.07(+0.41%)
May 06, 2024 17.08 17.14 16.84 16.99 2,603,750 -0.04(-0.23%)
May 03, 2024 17.25 17.31 16.95 17.03 1,753,302 +0.06(+0.35%)
May 02, 2024 16.94 17.07 16.72 16.97 2,862,330 +0.07(+0.41%)
May 01, 2024 16.51 17.20 16.51 16.90 2,455,026 +0.35(+2.11%)
Apr 30, 2024 16.89 17.14 16.53 16.55 7,758,000 -0.25(-1.49%)
Apr 29, 2024 16.85 17.34 16.69 16.80 11,340,137 +1.18(+7.55%)
Apr 26, 2024 15.48 16.00 15.48 15.62 2,668,521 +0.06(+0.39%)
Apr 25, 2024 15.35 15.58 15.14 15.56 1,095,163 +0.04(+0.26%)
Apr 24, 2024 15.18 15.57 15.10 15.52 841,776 +0.18(+1.17%)
Apr 23, 2024 15.23 15.48 15.19 15.34 1,167,691 +0.13(+0.85%)
Apr 22, 2024 15.00 15.28 14.89 15.21 1,163,492 +0.22(+1.47%)
Apr 19, 2024 14.35 14.99 14.35 14.99 1,545,941 +0.56(+3.88%)
Apr 18, 2024 14.53 14.75 14.35 14.43 1,401,192 -0.06(-0.41%)
Apr 17, 2024 14.38 14.90 13.87 14.49 1,544,359 +0.04(+0.28%)
Apr 16, 2024 14.61 14.71 14.43 14.45 1,407,843 -0.35(-2.36%)
Apr 15, 2024 14.86 15.10 14.61 14.80 1,072,165 -0.02(-0.13%)
Apr 12, 2024 14.77 14.89 14.69 14.82 860,073 -0.11(-0.74%)
Apr 11, 2024 15.19 15.19 14.84 14.93 774,390 -0.10(-0.67%)
Apr 10, 2024 15.38 15.49 14.80 15.03 1,508,083 -0.70(-4.45%)
Apr 09, 2024 15.49 15.75 15.44 15.73 1,024,962 +0.25(+1.61%)
Apr 08, 2024 15.32 15.59 15.28 15.48 543,112 +0.16(+1.04%)
Apr 05, 2024 15.26 15.40 15.23 15.32 463,253 -0.01(-0.07%)
Apr 04, 2024 15.45 15.62 15.33 15.33 1,017,910 +0.06(+0.39%)
Apr 03, 2024 15.21 15.39 15.16 15.27 841,927 -0.06(-0.39%)
Apr 02, 2024 15.48 15.51 15.22 15.33 874,795 -0.33(-2.11%)
Apr 01, 2024 15.94 16.00 15.53 15.66 761,467 -0.23(-1.45%)
Mar 28, 2024 15.72 15.90 15.90 15.89 1,436,431 -0.03(-0.19%)
Mar 27, 2024 15.39 15.92 15.38 15.92 763,141 +0.64(+4.19%)
Mar 26, 2024 15.41 15.48 15.25 15.28 724,676 -0.07(-0.46%)
Mar 25, 2024 15.31 15.52 15.31 15.35 530,486 +0.00(+0.00%)
Mar 22, 2024 15.68 15.75 15.29 15.35 462,851 -0.30(-1.92%)
Mar 21, 2024 15.60 15.80 15.60 15.65 818,213 +0.10(+0.64%)
Mar 20, 2024 14.94 15.69 14.90 15.55 1,017,147 +0.53(+3.53%)
Mar 19, 2024 14.82 15.12 14.78 15.02 773,981 +0.21(+1.42%)
Mar 18, 2024 14.92 14.99 14.73 14.81 906,858 -0.11(-0.74%)
Mar 15, 2024 14.74 15.04 14.74 14.92 2,158,394 +0.12(+0.81%)
Mar 14, 2024 15.17 15.23 14.72 14.80 926,885 -0.43(-2.82%)
Mar 13, 2024 15.25 15.39 15.13 15.23 1,087,863 -0.03(-0.20%)
Mar 12, 2024 15.53 15.54 15.23 15.26 932,907 -0.29(-1.86%)
Mar 11, 2024 15.58 15.68 15.50 15.55 879,209 -0.03(-0.19%)
Mar 08, 2024 15.86 15.89 15.51 15.58 763,318 -0.03(-0.19%)
Mar 07, 2024 15.94 16.02 15.57 15.61 906,504 -0.16(-1.01%)
Mar 06, 2024 15.45 15.95 15.12 15.77 2,543,666 -0.38(-2.35%)
Mar 05, 2024 15.51 16.19 15.51 16.15 1,388,321 +0.55(+3.53%)
Mar 04, 2024 15.47 16.12 15.47 15.60 2,458,208 +0.29(+1.89%)
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.