Fulton Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	22.14	22.53	22.00	22.05	-	-0.32%	739,391
Feb 17, 2026	22.05	22.40	21.87	22.12	22.12	0.41%	1,277,646
Feb 13, 2026	21.94	22.16	21.62	22.03	22.03	0.50%	1,723,464
Feb 12, 2026	22.33	22.54	21.54	21.92	21.92	-1.17%	2,263,390
Feb 11, 2026	22.68	22.99	22.11	22.18	22.18	-1.77%	1,310,576
Feb 10, 2026	22.70	22.87	22.26	22.58	22.58	-0.62%	1,612,341
Feb 9, 2026	22.67	22.90	22.60	22.72	22.72	-0.13%	1,684,880
Feb 6, 2026	22.40	22.82	22.31	22.75	22.75	2.16%	1,990,689
Feb 5, 2026	21.98	22.31	21.82	22.27	22.27	0.95%	2,913,333
Feb 4, 2026	21.65	22.31	21.65	22.06	22.06	2.18%	2,552,775
Feb 3, 2026	21.03	21.61	20.96	21.59	21.59	2.66%	2,428,813
Feb 2, 2026	20.62	21.29	20.58	21.03	21.03	1.84%	2,224,632
Jan 30, 2026	20.53	20.76	20.31	20.65	20.65	0.05%	1,718,926
Jan 29, 2026	20.34	20.66	20.24	20.64	20.64	2.18%	1,713,315
Jan 28, 2026	20.37	20.56	20.15	20.20	20.20	-0.88%	1,831,017
Jan 27, 2026	20.42	20.59	20.27	20.38	20.38	-0.24%	1,492,107
Jan 26, 2026	20.25	20.69	20.20	20.43	20.43	1.19%	1,702,808
Jan 23, 2026	20.97	21.10	20.06	20.19	20.19	-4.04%	2,111,647
Jan 22, 2026	20.55	21.24	20.21	21.04	21.04	2.58%	3,813,036
Jan 21, 2026	19.84	20.61	19.71	20.51	20.51	4.27%	3,278,972
Jan 20, 2026	19.59	19.99	19.56	19.67	19.67	-1.65%	1,611,864
Jan 16, 2026	20.06	20.21	19.92	20.00	20.00	-0.84%	2,974,252
Jan 15, 2026	19.60	20.20	19.56	20.17	20.17	2.70%	1,610,900
Jan 14, 2026	19.36	19.72	19.20	19.64	19.64	1.66%	1,581,801
Jan 13, 2026	19.64	19.67	19.21	19.32	19.32	-1.13%	1,654,626
Jan 12, 2026	19.55	19.70	19.46	19.54	19.54	-1.31%	1,198,345
Jan 9, 2026	19.84	20.08	19.62	19.80	19.80	-0.45%	1,990,633
Jan 8, 2026	19.48	20.12	19.48	19.89	19.89	1.53%	1,799,919
Jan 7, 2026	19.94	19.99	19.53	19.59	19.59	-1.95%	1,367,229
Jan 6, 2026	19.81	20.08	19.69	19.98	19.98	0.45%	1,614,976
Jan 5, 2026	19.45	20.05	19.45	19.89	19.89	2.16%	1,455,705
Jan 2, 2026	19.33	19.61	19.09	19.47	19.47	0.72%	1,441,891
Dec 31, 2025	19.57	19.59	19.31	19.33	19.33	-1.88%	1,494,951
Dec 30, 2025	19.78	19.84	19.64	19.70	19.51	-0.61%	1,167,499
Dec 29, 2025	20.09	20.13	19.80	19.82	19.63	-1.25%	869,976
Dec 26, 2025	20.14	20.23	19.91	20.07	19.88	-0.59%	1,045,120
Dec 24, 2025	20.15	20.23	20.06	20.19	20.00	0.25%	1,360,903
Dec 23, 2025	20.21	20.28	20.04	20.14	19.95	-0.44%	1,270,502
Dec 22, 2025	20.19	20.43	20.11	20.23	20.03	0.20%	1,213,891
Dec 19, 2025	20.31	20.49	20.09	20.19	20.00	-1.17%	5,532,177
Dec 18, 2025	20.50	20.64	20.36	20.43	20.23	0.29%	2,144,739
Dec 17, 2025	20.19	20.77	20.06	20.37	20.17	2.31%	4,555,856
Dec 16, 2025	19.89	20.01	19.76	19.91	19.72	-	1,901,070
Dec 15, 2025	20.09	20.15	19.80	19.91	19.72	0.15%	1,450,314
Dec 12, 2025	20.07	20.09	19.74	19.88	19.69	-0.40%	1,370,337
Dec 11, 2025	19.80	20.15	19.80	19.96	19.77	0.55%	1,661,489
Dec 10, 2025	18.99	19.99	18.99	19.85	19.66	4.69%	2,010,684
Dec 9, 2025	19.12	19.34	18.93	18.96	18.78	-0.89%	1,222,431
Dec 8, 2025	19.08	19.42	19.00	19.13	18.95	0.68%	2,060,463
Dec 5, 2025	18.94	19.09	18.86	19.00	18.82	0.21%	1,258,854