Fulton Financial Corporation (FULT)
NASDAQ: FULT · Real-Time Price · USD
17.45
-0.95 (-5.16%)
At close: Mar 10, 2025, 4:00 PM
17.95
+0.50 (2.88%)
After-hours: Mar 10, 2025, 6:48 PM EST
Fulton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 18.07 | 18.18 | 17.33 | 17.45 | 17.45 | -5.16% | 1,559,213 |
| Mar 7, 2025 | 18.39 | 18.57 | 18.16 | 18.40 | 18.40 | -0.33% | 1,344,999 |
| Mar 6, 2025 | 18.65 | 18.67 | 18.33 | 18.46 | 18.46 | -1.91% | 1,139,685 |
| Mar 5, 2025 | 19.02 | 19.80 | 18.57 | 18.82 | 18.82 | -0.53% | 1,058,249 |
| Mar 4, 2025 | 19.48 | 19.48 | 18.67 | 18.92 | 18.92 | -3.76% | 1,266,924 |
| Mar 3, 2025 | 19.87 | 20.17 | 19.50 | 19.66 | 19.66 | -0.81% | 920,475 |
| Feb 28, 2025 | 19.68 | 19.85 | 19.60 | 19.82 | 19.82 | 1.48% | 1,061,101 |
| Feb 27, 2025 | 19.67 | 19.86 | 19.47 | 19.53 | 19.53 | -0.71% | 742,480 |
| Feb 26, 2025 | 19.56 | 19.69 | 19.42 | 19.67 | 19.67 | 0.51% | 1,061,016 |
| Feb 25, 2025 | 19.52 | 19.87 | 19.39 | 19.57 | 19.57 | 1.14% | 1,653,578 |
| Feb 24, 2025 | 19.84 | 19.90 | 19.33 | 19.35 | 19.35 | -1.68% | 888,426 |
| Feb 21, 2025 | 20.37 | 20.37 | 19.61 | 19.68 | 19.68 | -2.24% | 966,316 |
| Feb 20, 2025 | 20.59 | 20.67 | 19.93 | 20.13 | 20.13 | -2.71% | 890,960 |
| Feb 19, 2025 | 20.60 | 20.81 | 20.50 | 20.69 | 20.69 | -0.48% | 765,901 |
| Feb 18, 2025 | 20.49 | 20.93 | 20.44 | 20.79 | 20.79 | 1.22% | 891,065 |
| Feb 14, 2025 | 20.74 | 20.94 | 20.49 | 20.54 | 20.54 | -0.48% | 602,042 |
| Feb 13, 2025 | 20.49 | 20.65 | 20.34 | 20.64 | 20.64 | 1.23% | 1,002,408 |
| Feb 12, 2025 | 20.58 | 20.66 | 20.37 | 20.39 | 20.39 | -2.35% | 1,109,645 |
| Feb 11, 2025 | 20.28 | 20.97 | 20.26 | 20.88 | 20.88 | 2.55% | 760,570 |
| Feb 10, 2025 | 20.69 | 20.78 | 20.33 | 20.36 | 20.36 | -1.50% | 739,302 |
| Feb 7, 2025 | 20.91 | 21.09 | 20.44 | 20.67 | 20.67 | -1.34% | 1,057,907 |
| Feb 6, 2025 | 20.74 | 21.04 | 20.32 | 20.95 | 20.95 | 1.75% | 719,460 |
| Feb 5, 2025 | 20.49 | 20.60 | 20.27 | 20.59 | 20.59 | 1.38% | 703,182 |
| Feb 4, 2025 | 19.74 | 20.45 | 19.64 | 20.31 | 20.31 | 2.84% | 1,233,191 |
| Feb 3, 2025 | 19.61 | 20.04 | 19.45 | 19.75 | 19.75 | -2.90% | 1,259,995 |
| Jan 31, 2025 | 20.30 | 20.48 | 20.10 | 20.34 | 20.34 | -0.05% | 1,318,798 |
| Jan 30, 2025 | 20.73 | 20.92 | 20.11 | 20.35 | 20.35 | -0.63% | 1,414,023 |
| Jan 29, 2025 | 20.33 | 20.74 | 20.29 | 20.48 | 20.48 | 0.20% | 1,047,158 |
| Jan 28, 2025 | 20.49 | 20.71 | 20.29 | 20.44 | 20.44 | -0.68% | 1,015,488 |
| Jan 27, 2025 | 20.82 | 20.91 | 20.45 | 20.58 | 20.58 | 0.10% | 1,588,248 |
| Jan 24, 2025 | 20.48 | 20.78 | 20.36 | 20.56 | 20.56 | -0.10% | 1,381,133 |
| Jan 23, 2025 | 20.72 | 20.91 | 20.47 | 20.58 | 20.58 | -0.24% | 1,899,233 |
| Jan 22, 2025 | 21.40 | 21.40 | 20.24 | 20.63 | 20.63 | -2.27% | 2,631,762 |
| Jan 21, 2025 | 20.98 | 21.35 | 20.91 | 21.11 | 21.11 | 1.20% | 1,840,801 |
| Jan 17, 2025 | 20.69 | 20.88 | 20.41 | 20.86 | 20.86 | 1.81% | 1,901,937 |
| Jan 16, 2025 | 20.58 | 20.68 | 20.29 | 20.49 | 20.49 | -1.30% | 1,594,737 |
| Jan 15, 2025 | 20.82 | 21.12 | 19.71 | 20.76 | 20.76 | 2.87% | 1,878,789 |
| Jan 14, 2025 | 19.76 | 20.20 | 19.62 | 20.18 | 20.18 | 3.43% | 1,234,138 |
| Jan 13, 2025 | 18.92 | 19.54 | 18.83 | 19.51 | 19.51 | 2.36% | 2,850,301 |
| Jan 10, 2025 | 18.91 | 19.11 | 18.76 | 19.06 | 19.06 | -1.45% | 2,636,725 |
| Jan 8, 2025 | 19.13 | 19.47 | 18.98 | 19.34 | 19.34 | 0.31% | 1,499,496 |
| Jan 7, 2025 | 19.47 | 19.59 | 19.06 | 19.28 | 19.28 | -0.67% | 1,911,158 |
| Jan 6, 2025 | 19.48 | 19.95 | 19.38 | 19.41 | 19.41 | -0.21% | 1,025,398 |
| Jan 3, 2025 | 19.16 | 19.48 | 18.80 | 19.45 | 19.45 | 1.89% | 1,009,553 |
| Jan 2, 2025 | 19.45 | 19.54 | 19.06 | 19.09 | 19.09 | -0.99% | 1,153,878 |
| Dec 31, 2024 | 19.39 | 19.55 | 19.22 | 19.28 | 19.28 | -0.92% | 641,218 |
| Dec 30, 2024 | 19.60 | 19.61 | 19.34 | 19.46 | 19.28 | -0.97% | 880,085 |
| Dec 27, 2024 | 19.81 | 19.99 | 19.47 | 19.65 | 19.47 | -1.55% | 628,022 |
| Dec 26, 2024 | 19.67 | 19.98 | 19.50 | 19.96 | 19.78 | 0.50% | 957,728 |
| Dec 24, 2024 | 19.48 | 19.86 | 19.39 | 19.86 | 19.68 | 1.79% | 603,514 |