Skip to main content
Fulton Financial Corporation (FULT)
NASDAQ: FULT · Real-Time Price · USD
21.15
+0.17 (0.81%)
Nov 15, 2024, 4:00 PM EST - Market closed

Fulton Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202421.0721.2820.8221.1521.150.81%1,264,216
Nov 14, 202421.2821.3620.8820.9820.98-0.66%952,398
Nov 13, 202421.4221.6221.0621.1221.12-0.09%2,201,961
Nov 12, 202421.0521.5220.9821.1421.14-0.66%1,781,866
Nov 11, 202421.2521.6520.9321.2821.283.05%1,615,260
Nov 8, 202420.3620.7920.1420.6520.651.52%1,976,809
Nov 7, 202421.1021.2120.1820.3420.34-4.82%2,769,167
Nov 6, 202419.9721.4719.9421.3721.3716.27%3,885,255
Nov 5, 202417.9618.4117.9318.3818.382.51%1,091,315
Nov 4, 202417.9518.0217.5617.9317.93-0.72%1,037,047
Nov 1, 202418.2218.3118.0118.0618.06-0.28%893,600
Oct 31, 202418.3618.4518.1018.1118.11-1.52%1,244,499
Oct 30, 202417.9518.6517.9118.3918.392.34%2,060,641
Oct 29, 202418.0718.1517.9417.9717.97-1.10%1,215,830
Oct 28, 202417.7118.2617.6018.1718.173.89%1,536,341
Oct 25, 202417.8517.9317.3817.4917.49-1.52%1,344,187
Oct 24, 202417.7517.8117.4117.7617.760.62%813,143
Oct 23, 202417.4917.6917.4417.6517.650.23%1,202,247
Oct 22, 202417.5317.6917.4517.6117.610.40%948,084
Oct 21, 202418.0718.1417.5217.5417.54-2.99%1,683,551
Oct 18, 202418.4718.5418.0418.0818.08-1.90%1,583,772
Oct 17, 202418.5918.7418.2818.4318.43-1.23%2,244,295
Oct 16, 202418.2318.9717.7818.6618.662.19%3,141,813
Oct 15, 202418.1618.8218.0918.2618.260.72%2,498,964
Oct 14, 202417.9318.2517.7618.1318.131.00%1,181,950
Oct 11, 202417.6418.0617.6117.9517.952.75%2,505,425
Oct 10, 202417.2317.5517.1517.4717.470.17%1,532,638
Oct 9, 202417.1217.6017.0717.4417.441.57%1,841,118
Oct 8, 202417.3717.3817.1617.1717.17-0.64%1,262,269
Oct 7, 202417.2217.3617.1917.2817.28-0.40%1,321,746
Oct 4, 202417.5217.6617.2917.3517.350.93%953,852
Oct 3, 202416.8217.2416.8217.1917.191.30%1,678,527
Oct 2, 202417.2717.4816.9716.9716.97-2.13%1,530,355
Oct 1, 202417.8217.9617.2517.3417.34-4.36%1,411,754
Sep 30, 202417.9118.3017.8218.1317.951.12%1,793,717
Sep 27, 202418.1318.4117.8617.9317.76-0.06%1,045,967
Sep 26, 202418.0118.1217.8617.9417.770.67%1,154,533
Sep 25, 202418.0218.3517.7917.8217.65-1.16%1,094,943
Sep 24, 202418.3618.4618.0118.0317.86-2.01%1,199,013
Sep 23, 202418.5218.6518.2918.4018.22-0.49%1,200,549
Sep 20, 202418.9518.9518.4818.4918.31-2.68%3,560,075
Sep 19, 202418.8519.0118.4819.0018.822.93%1,573,811
Sep 18, 202418.5019.0218.1918.4618.280.33%1,260,567
Sep 17, 202418.4818.7718.2918.4018.220.77%912,028
Sep 16, 202417.8918.3617.6718.2618.082.41%1,163,464
Sep 13, 202417.6217.8517.4817.8317.662.47%1,513,247
Sep 12, 202417.4417.5117.1117.4017.230.46%1,426,598
Sep 11, 202417.4517.4916.9917.3217.15-1.98%1,513,907
Sep 10, 202417.7317.8117.3317.6717.50-0.34%1,217,007
Sep 9, 202417.9118.0117.6517.7317.56-1.28%1,343,085
Sep 6, 202418.5218.5617.9117.9617.79-2.44%901,757
Sep 5, 202418.9418.9418.3818.4118.23-1.71%946,102
Sep 4, 202419.1419.3318.6218.7318.55-2.50%1,331,010
Sep 3, 202419.0819.3419.0419.2119.02-0.72%969,365
Aug 30, 202419.2319.4319.0519.3519.160.83%789,288
Aug 29, 202419.3319.3919.0519.1919.000.21%1,019,262
Aug 28, 202418.8919.3718.5919.1518.960.90%1,332,580
Aug 27, 202419.1819.2918.9218.9818.80-1.76%762,071
Aug 26, 202419.4619.5619.2919.3219.130.21%1,238,139
Aug 23, 202418.3519.4118.2619.2819.096.17%1,547,421
Aug 22, 202418.1118.2718.0718.1617.980.22%675,924
Aug 21, 202418.1518.1517.8818.1217.940.78%718,294
Aug 20, 202418.4018.4417.9717.9817.81-2.39%819,503
Aug 19, 202418.2418.4518.1618.4218.241.71%1,016,830
Aug 16, 202417.6618.2117.6518.1117.932.14%1,063,949
Aug 15, 202417.7017.9817.6617.7317.562.19%1,009,980
Aug 14, 202417.5117.5417.2317.3517.18-0.57%859,632
Aug 13, 202417.4517.4917.1617.4517.281.04%726,250
Aug 12, 202417.4717.6317.2417.2717.10-1,013,628
Aug 9, 202417.4417.5617.1617.2717.10-0.86%620,919
Aug 8, 202417.1317.4617.0617.4217.252.71%1,392,014
Aug 7, 202417.4317.4316.8816.9616.80-0.59%1,046,316
Aug 6, 202417.0517.3516.8517.0616.89-0.12%1,588,346
Aug 5, 202417.0517.3716.6317.0816.91-4.37%1,582,999
Aug 2, 202417.9018.1217.6117.8617.69-3.82%1,586,619
Aug 1, 202419.3619.4918.4118.5718.39-4.13%1,673,686
Jul 31, 202419.7419.8319.3419.3719.18-1.73%1,890,607
Jul 30, 202419.6919.9119.5719.7119.520.20%1,759,575
Jul 29, 202420.1320.1919.6219.6719.48-2.04%998,069
Jul 26, 202419.8720.1619.8020.0819.891.62%1,308,057
Jul 25, 202419.8220.1819.6419.7619.57-0.10%2,674,941
Jul 24, 202420.0320.2919.7819.7819.59-1.79%2,782,185
Jul 23, 202419.7020.3319.6420.1419.941.21%1,801,696
Jul 22, 202419.4819.9219.2719.9019.711.79%1,973,412
Jul 19, 202419.2219.6419.1519.5519.361.66%2,364,262
Jul 18, 202419.4520.0119.0019.2319.04-2.14%4,721,456
Jul 17, 202418.7619.7418.7119.6519.464.47%6,122,714
Jul 16, 202418.1018.9218.0318.8118.635.03%2,456,910
Jul 15, 202417.7618.2117.6817.9117.742.87%1,867,966
Jul 12, 202417.5817.6517.3417.4117.24-0.17%2,371,984
Jul 11, 202417.2517.5816.7717.4417.272.59%2,949,983
Jul 10, 202416.7017.0016.6317.0016.841.86%1,082,619
Jul 9, 202416.3516.7016.3016.6916.532.02%925,396
Jul 8, 202416.4616.5116.3316.3616.200.06%1,089,517
Jul 5, 202416.4216.4216.2616.3516.19-0.30%1,040,761
Jul 3, 202416.8416.8416.3916.4016.24-2.32%751,087
Jul 2, 202416.7716.8416.6416.7916.630.12%1,199,600
Jul 1, 202416.7416.9416.6816.7716.61-1.24%1,367,822
Jun 28, 202416.8617.1916.8116.9816.651.86%4,777,789
Jun 27, 202416.4616.7116.3716.6716.341.21%1,841,842