Fulton Financial Corporation (FULT)
NASDAQ: FULT · Real-Time Price · USD
19.44
+0.05 (0.28%)
At close: Sep 8, 2025, 4:00 PM
19.43
0.00 (-0.03%)
After-hours: Sep 8, 2025, 4:10 PM EDT
Fulton Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 8, 2025 | 19.32 | 19.49 | 19.14 | 19.44 | - | 0.28% | 1,457,093 |
Sep 5, 2025 | 19.78 | 19.93 | 19.27 | 19.38 | 19.38 | -1.72% | 1,156,322 |
Sep 4, 2025 | 19.59 | 19.72 | 19.35 | 19.72 | 19.72 | 1.39% | 951,732 |
Sep 3, 2025 | 19.35 | 19.66 | 19.27 | 19.45 | 19.45 | 0.05% | 1,033,987 |
Sep 2, 2025 | 19.41 | 19.53 | 19.25 | 19.44 | 19.44 | -1.12% | 941,868 |
Aug 29, 2025 | 19.66 | 19.83 | 19.61 | 19.66 | 19.66 | -0.05% | 1,170,248 |
Aug 28, 2025 | 19.91 | 19.91 | 19.60 | 19.67 | 19.67 | -0.96% | 1,201,960 |
Aug 27, 2025 | 19.72 | 19.99 | 19.66 | 19.86 | 19.86 | 0.51% | 1,392,644 |
Aug 26, 2025 | 19.54 | 19.90 | 19.54 | 19.76 | 19.76 | 0.66% | 1,545,601 |
Aug 25, 2025 | 19.58 | 19.69 | 19.26 | 19.63 | 19.63 | -0.05% | 1,437,866 |
Aug 22, 2025 | 18.60 | 19.70 | 18.55 | 19.64 | 19.64 | 6.22% | 1,843,498 |
Aug 21, 2025 | 18.47 | 18.59 | 18.43 | 18.49 | 18.49 | -0.59% | 1,060,720 |
Aug 20, 2025 | 18.63 | 18.73 | 18.48 | 18.60 | 18.60 | -0.05% | 819,786 |
Aug 19, 2025 | 18.54 | 18.79 | 18.52 | 18.61 | 18.61 | 0.16% | 1,269,919 |
Aug 18, 2025 | 18.46 | 18.59 | 18.38 | 18.58 | 18.58 | 0.38% | 918,742 |
Aug 15, 2025 | 18.85 | 18.85 | 18.44 | 18.51 | 18.51 | -1.44% | 3,164,355 |
Aug 14, 2025 | 18.46 | 18.81 | 18.43 | 18.78 | 18.78 | 0.32% | 1,118,857 |
Aug 13, 2025 | 18.61 | 18.74 | 18.47 | 18.72 | 18.72 | 1.30% | 1,779,430 |
Aug 12, 2025 | 17.97 | 18.51 | 17.92 | 18.48 | 18.48 | 3.70% | 1,618,309 |
Aug 11, 2025 | 17.83 | 17.89 | 17.69 | 17.82 | 17.82 | 0.17% | 1,542,151 |
Aug 8, 2025 | 17.80 | 17.85 | 17.62 | 17.79 | 17.79 | 0.96% | 903,172 |
Aug 7, 2025 | 17.80 | 17.88 | 17.49 | 17.62 | 17.62 | 0.28% | 1,585,983 |
Aug 6, 2025 | 17.79 | 17.85 | 17.57 | 17.57 | 17.57 | -0.85% | 1,407,761 |
Aug 5, 2025 | 17.82 | 17.90 | 17.35 | 17.72 | 17.72 | -0.23% | 2,139,420 |
Aug 4, 2025 | 17.60 | 18.02 | 17.43 | 17.76 | 17.76 | 0.79% | 2,760,059 |
Aug 1, 2025 | 17.67 | 17.77 | 17.27 | 17.62 | 17.62 | -1.84% | 2,415,589 |
Jul 31, 2025 | 18.01 | 18.10 | 17.86 | 17.95 | 17.95 | -1.05% | 1,518,417 |
Jul 30, 2025 | 18.49 | 18.59 | 18.05 | 18.14 | 18.14 | -1.57% | 1,123,349 |
Jul 29, 2025 | 18.75 | 18.76 | 18.37 | 18.43 | 18.43 | -1.02% | 835,879 |
Jul 28, 2025 | 18.60 | 18.72 | 18.55 | 18.62 | 18.62 | 0.11% | 1,142,174 |
Jul 25, 2025 | 18.66 | 18.72 | 18.36 | 18.60 | 18.60 | -0.59% | 1,395,079 |
Jul 24, 2025 | 19.16 | 19.23 | 18.69 | 18.71 | 18.71 | -2.86% | 1,487,186 |
Jul 23, 2025 | 19.52 | 19.52 | 19.09 | 19.26 | 19.26 | -0.57% | 1,562,168 |
Jul 22, 2025 | 19.45 | 19.61 | 19.33 | 19.37 | 19.37 | -0.15% | 1,722,998 |
Jul 21, 2025 | 19.69 | 19.86 | 19.40 | 19.40 | 19.40 | -1.12% | 1,582,113 |
Jul 18, 2025 | 19.96 | 19.99 | 19.48 | 19.62 | 19.62 | -0.61% | 3,550,225 |
Jul 17, 2025 | 19.01 | 19.75 | 18.88 | 19.74 | 19.74 | 3.89% | 2,994,431 |
Jul 16, 2025 | 18.61 | 19.04 | 18.35 | 19.00 | 19.00 | -0.11% | 4,031,034 |
Jul 15, 2025 | 19.74 | 19.74 | 18.94 | 19.02 | 19.02 | -2.81% | 4,868,121 |
Jul 14, 2025 | 19.04 | 19.59 | 19.04 | 19.57 | 19.57 | 2.41% | 2,132,076 |
Jul 11, 2025 | 19.22 | 19.35 | 19.05 | 19.11 | 19.11 | -1.55% | 1,638,433 |
Jul 10, 2025 | 19.24 | 19.57 | 19.20 | 19.41 | 19.41 | 0.31% | 1,451,736 |
Jul 9, 2025 | 19.28 | 19.37 | 19.19 | 19.35 | 19.35 | 0.94% | 1,340,334 |
Jul 8, 2025 | 18.96 | 19.32 | 18.91 | 19.17 | 19.17 | 1.21% | 1,183,244 |
Jul 7, 2025 | 18.91 | 19.22 | 18.79 | 18.94 | 18.94 | -0.84% | 1,327,823 |
Jul 3, 2025 | 18.97 | 19.22 | 18.87 | 19.10 | 19.10 | 1.17% | 826,129 |
Jul 2, 2025 | 18.61 | 18.92 | 18.47 | 18.88 | 18.88 | 1.94% | 1,965,459 |
Jul 1, 2025 | 17.74 | 18.69 | 17.74 | 18.52 | 18.52 | 2.66% | 1,456,807 |
Jun 30, 2025 | 18.27 | 18.30 | 18.04 | 18.04 | 17.87 | -0.28% | 1,925,561 |
Jun 27, 2025 | 18.34 | 18.45 | 18.06 | 18.09 | 17.92 | -1.15% | 2,059,533 |