Fulton Financial Corporation (FULT)
NASDAQ: FULT · Real-Time Price · USD
16.03
+0.36 (2.30%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Fulton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 15.65 | 16.45 | 15.65 | 16.03 | 16.03 | 2.30% | 3,624,991 |
| Apr 14, 2025 | 15.44 | 15.78 | 15.10 | 15.67 | 15.67 | 3.16% | 2,321,386 |
| Apr 11, 2025 | 15.02 | 15.33 | 14.74 | 15.19 | 15.19 | -0.26% | 1,533,121 |
| Apr 10, 2025 | 15.98 | 16.05 | 14.78 | 15.23 | 15.23 | -6.39% | 1,812,572 |
| Apr 9, 2025 | 14.94 | 16.68 | 14.70 | 16.27 | 16.27 | 6.90% | 2,712,268 |
| Apr 8, 2025 | 15.68 | 16.16 | 14.90 | 15.22 | 15.22 | -0.20% | 1,598,541 |
| Apr 7, 2025 | 14.57 | 16.03 | 14.33 | 15.25 | 15.25 | 0.79% | 2,749,653 |
| Apr 4, 2025 | 15.43 | 15.88 | 14.65 | 15.13 | 15.13 | -6.83% | 3,523,930 |
| Apr 3, 2025 | 17.17 | 17.31 | 16.23 | 16.24 | 16.24 | -9.48% | 2,390,965 |
| Apr 2, 2025 | 17.50 | 17.96 | 17.50 | 17.94 | 17.94 | 0.73% | 1,607,256 |
| Apr 1, 2025 | 17.81 | 17.93 | 17.55 | 17.81 | 17.81 | -1.55% | 1,124,033 |
| Mar 31, 2025 | 17.80 | 18.16 | 17.70 | 18.09 | 17.91 | 0.67% | 1,238,760 |
| Mar 28, 2025 | 18.18 | 18.30 | 17.81 | 17.97 | 17.79 | -1.59% | 957,934 |
| Mar 27, 2025 | 18.35 | 18.44 | 18.10 | 18.26 | 18.08 | -0.65% | 839,987 |
| Mar 26, 2025 | 18.32 | 18.64 | 18.23 | 18.38 | 18.20 | 0.44% | 1,088,460 |
| Mar 25, 2025 | 18.49 | 18.51 | 18.29 | 18.30 | 18.12 | -0.54% | 1,176,419 |
| Mar 24, 2025 | 18.27 | 18.49 | 18.20 | 18.40 | 18.22 | 2.11% | 1,006,481 |
| Mar 21, 2025 | 18.13 | 18.26 | 17.87 | 18.02 | 17.84 | -0.77% | 5,411,433 |
| Mar 20, 2025 | 18.22 | 18.53 | 18.14 | 18.16 | 17.98 | -0.71% | 822,853 |
| Mar 19, 2025 | 18.25 | 18.59 | 18.18 | 18.29 | 18.11 | 0.16% | 1,064,244 |
| Mar 18, 2025 | 18.08 | 18.30 | 18.00 | 18.26 | 18.08 | 0.27% | 1,162,051 |
| Mar 17, 2025 | 18.10 | 18.39 | 18.10 | 18.21 | 18.03 | 1.00% | 1,208,310 |
| Mar 14, 2025 | 17.72 | 18.05 | 17.67 | 18.03 | 17.85 | 3.03% | 808,859 |
| Mar 13, 2025 | 17.69 | 17.90 | 17.47 | 17.50 | 17.33 | -0.85% | 937,612 |
| Mar 12, 2025 | 17.50 | 17.84 | 17.23 | 17.65 | 17.47 | 2.38% | 1,423,860 |
| Mar 11, 2025 | 17.57 | 17.77 | 17.14 | 17.24 | 17.07 | -1.20% | 1,615,791 |
| Mar 10, 2025 | 18.07 | 18.18 | 17.33 | 17.45 | 17.28 | -5.16% | 1,559,213 |
| Mar 7, 2025 | 18.39 | 18.57 | 18.16 | 18.40 | 18.22 | -0.33% | 1,344,999 |
| Mar 6, 2025 | 18.65 | 18.67 | 18.33 | 18.46 | 18.28 | -1.91% | 1,139,685 |
| Mar 5, 2025 | 19.02 | 19.80 | 18.57 | 18.82 | 18.63 | -0.53% | 1,058,249 |
| Mar 4, 2025 | 19.48 | 19.48 | 18.67 | 18.92 | 18.73 | -3.76% | 1,266,924 |
| Mar 3, 2025 | 19.87 | 20.17 | 19.50 | 19.66 | 19.46 | -0.81% | 920,475 |
| Feb 28, 2025 | 19.68 | 19.85 | 19.60 | 19.82 | 19.62 | 1.48% | 1,061,101 |
| Feb 27, 2025 | 19.67 | 19.86 | 19.47 | 19.53 | 19.34 | -0.71% | 742,480 |
| Feb 26, 2025 | 19.56 | 19.69 | 19.42 | 19.67 | 19.47 | 0.51% | 1,061,016 |
| Feb 25, 2025 | 19.52 | 19.87 | 19.39 | 19.57 | 19.37 | 1.14% | 1,653,578 |
| Feb 24, 2025 | 19.84 | 19.90 | 19.33 | 19.35 | 19.16 | -1.68% | 888,426 |
| Feb 21, 2025 | 20.37 | 20.37 | 19.61 | 19.68 | 19.48 | -2.24% | 966,316 |
| Feb 20, 2025 | 20.59 | 20.67 | 19.93 | 20.13 | 19.93 | -2.71% | 890,960 |
| Feb 19, 2025 | 20.60 | 20.81 | 20.50 | 20.69 | 20.48 | -0.48% | 765,901 |
| Feb 18, 2025 | 20.49 | 20.93 | 20.44 | 20.79 | 20.58 | 1.22% | 891,065 |
| Feb 14, 2025 | 20.74 | 20.94 | 20.49 | 20.54 | 20.33 | -0.48% | 602,042 |
| Feb 13, 2025 | 20.49 | 20.65 | 20.34 | 20.64 | 20.43 | 1.23% | 1,002,408 |
| Feb 12, 2025 | 20.58 | 20.66 | 20.37 | 20.39 | 20.19 | -2.35% | 1,109,645 |
| Feb 11, 2025 | 20.28 | 20.97 | 20.26 | 20.88 | 20.67 | 2.55% | 760,570 |
| Feb 10, 2025 | 20.69 | 20.78 | 20.33 | 20.36 | 20.16 | -1.50% | 739,302 |
| Feb 7, 2025 | 20.91 | 21.09 | 20.44 | 20.67 | 20.46 | -1.34% | 1,057,907 |
| Feb 6, 2025 | 20.74 | 21.04 | 20.32 | 20.95 | 20.74 | 1.75% | 719,460 |
| Feb 5, 2025 | 20.49 | 20.60 | 20.27 | 20.59 | 20.38 | 1.38% | 703,182 |
| Feb 4, 2025 | 19.74 | 20.45 | 19.64 | 20.31 | 20.11 | 2.84% | 1,233,191 |