Fulton Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	18.75	19.05	18.68	18.96	18.78	1.12%	1,454,657
Dec 3, 2025	18.28	18.79	18.27	18.75	18.57	2.46%	1,974,393
Dec 2, 2025	18.47	18.51	18.21	18.30	18.12	-0.49%	1,719,404
Dec 1, 2025	18.05	18.48	18.05	18.39	18.21	1.32%	1,750,357
Nov 28, 2025	18.30	18.35	18.10	18.15	17.97	-0.55%	734,067
Nov 26, 2025	18.34	18.43	18.23	18.25	18.07	-0.22%	2,213,041
Nov 25, 2025	17.93	18.51	17.85	18.29	18.11	3.04%	2,195,635
Nov 24, 2025	17.36	17.86	17.05	17.75	17.58	-1.17%	3,348,370
Nov 21, 2025	17.32	18.18	17.32	17.96	17.79	4.00%	1,656,506
Nov 20, 2025	17.57	17.75	17.22	17.27	17.10	-0.75%	1,278,228
Nov 19, 2025	17.25	17.44	17.18	17.40	17.23	0.87%	1,350,409
Nov 18, 2025	17.00	17.37	16.91	17.25	17.08	1.29%	1,025,417
Nov 17, 2025	17.78	17.78	17.01	17.03	16.87	-4.22%	1,152,645
Nov 14, 2025	17.54	17.82	17.39	17.78	17.61	0.74%	1,125,041