Skip to main content
Fulton Financial Corporation (FULT)
NASDAQ: FULT · Real-Time Price · USD
20.86
+0.37 (1.81%)
At close: Jan 17, 2025, 4:00 PM
19.82
-1.04 (-4.99%)
After-hours: Jan 17, 2025, 4:09 PM EST

Fulton Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202520.6920.8820.4120.8620.861.81%1,901,937
Jan 16, 202520.5820.6820.2920.4920.49-1.30%1,594,737
Jan 15, 202520.8221.1219.7120.7620.762.87%1,878,789
Jan 14, 202519.7620.2019.6220.1820.183.43%1,234,138
Jan 13, 202518.9219.5418.8319.5119.512.36%2,850,301
Jan 10, 202518.9119.1118.7619.0619.06-1.45%2,636,725
Jan 8, 202519.1319.4718.9819.3419.340.31%1,499,496
Jan 7, 202519.4719.5919.0619.2819.28-0.67%1,911,158
Jan 6, 202519.4819.9519.3819.4119.41-0.21%1,025,398
Jan 3, 202519.1619.4818.8019.4519.451.89%1,009,553
Jan 2, 202519.4519.5419.0619.0919.09-0.99%1,153,878
Dec 31, 202419.3919.5519.2219.2819.28-0.92%641,218
Dec 30, 202419.6019.6119.3419.4619.28-0.97%880,085
Dec 27, 202419.8119.9919.4719.6519.47-1.55%628,022
Dec 26, 202419.6719.9819.5019.9619.780.50%957,728
Dec 24, 202419.4819.8619.3919.8619.681.79%603,514
Dec 23, 202419.5319.6819.4219.5119.33-0.46%1,397,679
Dec 20, 202419.2719.8719.2719.6019.421.03%4,384,271
Dec 19, 202420.0720.4019.3619.4019.22-1.37%1,300,580
Dec 18, 202421.3521.3519.5619.6719.49-4.05%3,016,845
Dec 17, 202421.0021.1520.5020.5020.31-2.94%956,375
Dec 16, 202420.9921.1420.7921.1220.930.86%866,845
Dec 13, 202420.9821.1320.7120.9420.75-0.33%953,551
Dec 12, 202421.1621.2420.9621.0120.82-0.66%944,679
Dec 11, 202421.0921.3920.9621.1520.951.20%904,185
Dec 10, 202421.0521.2920.7420.9020.71-0.38%724,381
Dec 9, 202421.4021.4020.9420.9820.79-1.22%661,345
Dec 6, 202421.3421.3420.9621.2421.040.38%583,684
Dec 5, 202421.3621.5521.1321.1620.96-0.66%574,989
Dec 4, 202421.0621.4020.9721.3021.101.04%833,323
Dec 3, 202421.5321.6421.0521.0820.89-1.82%1,028,523
Dec 2, 202421.6221.7121.3021.4721.27-0.51%1,051,965
Nov 29, 202421.8521.8521.3921.5821.38-0.37%431,225
Nov 27, 202421.8522.0021.6521.6621.46-0.14%718,062
Nov 26, 202421.8422.0121.6721.6921.49-1.36%770,292
Nov 25, 202421.8422.4921.2521.9921.791.76%1,525,711
Nov 22, 202421.3421.7221.3021.6121.411.74%1,317,383
Nov 21, 202420.9321.5020.9021.2421.041.92%1,322,100
Nov 20, 202420.6320.8620.4120.8420.650.63%868,089
Nov 19, 202420.6320.9520.6320.7120.52-1.62%769,532
Nov 18, 202421.1421.3521.0421.0520.86-0.47%1,780,566
Nov 15, 202421.0721.2820.8221.1520.950.81%1,264,216
Nov 14, 202421.2821.3620.8820.9820.79-0.66%952,398
Nov 13, 202421.4221.6221.0621.1220.93-0.09%2,201,961
Nov 12, 202421.0521.5220.9821.1420.94-0.66%1,781,866
Nov 11, 202421.2521.6520.9321.2821.083.05%1,615,260
Nov 8, 202420.3620.7920.1420.6520.461.52%1,976,809
Nov 7, 202421.1021.2120.1820.3420.15-4.82%2,769,167
Nov 6, 202419.9721.4719.9421.3721.1716.27%3,885,255
Nov 5, 202417.9618.4117.9318.3818.212.51%1,091,315
Nov 4, 202417.9518.0217.5617.9317.76-0.72%1,037,047
Nov 1, 202418.2218.3118.0118.0617.89-0.28%893,600
Oct 31, 202418.3618.4518.1018.1117.94-1.52%1,244,499
Oct 30, 202417.9518.6517.9118.3918.222.34%2,060,641
Oct 29, 202418.0718.1517.9417.9717.80-1.10%1,215,830
Oct 28, 202417.7118.2617.6018.1718.003.89%1,536,341
Oct 25, 202417.8517.9317.3817.4917.33-1.52%1,344,187
Oct 24, 202417.7517.8117.4117.7617.600.62%813,143
Oct 23, 202417.4917.6917.4417.6517.490.23%1,202,247
Oct 22, 202417.5317.6917.4517.6117.450.40%948,084
Oct 21, 202418.0718.1417.5217.5417.38-2.99%1,683,551
Oct 18, 202418.4718.5418.0418.0817.91-1.90%1,583,772
Oct 17, 202418.5918.7418.2818.4318.26-1.23%2,244,295
Oct 16, 202418.2318.9717.7818.6618.492.19%3,141,813
Oct 15, 202418.1618.8218.0918.2618.090.72%2,498,964
Oct 14, 202417.9318.2517.7618.1317.961.00%1,181,950
Oct 11, 202417.6418.0617.6117.9517.782.75%2,505,425
Oct 10, 202417.2317.5517.1517.4717.310.17%1,532,638
Oct 9, 202417.1217.6017.0717.4417.281.57%1,841,118
Oct 8, 202417.3717.3817.1617.1717.01-0.64%1,262,269
Oct 7, 202417.2217.3617.1917.2817.12-0.40%1,321,746
Oct 4, 202417.5217.6617.2917.3517.190.93%953,852
Oct 3, 202416.8217.2416.8217.1917.031.30%1,678,527
Oct 2, 202417.2717.4816.9716.9716.81-2.13%1,530,355
Oct 1, 202417.8217.9617.2517.3417.18-4.36%1,411,754
Sep 30, 202417.9118.3017.8218.1317.791.12%1,793,717
Sep 27, 202418.1318.4117.8617.9317.59-0.06%1,045,967
Sep 26, 202418.0118.1217.8617.9417.600.67%1,154,533
Sep 25, 202418.0218.3517.7917.8217.48-1.16%1,094,943
Sep 24, 202418.3618.4618.0118.0317.69-2.01%1,199,013
Sep 23, 202418.5218.6518.2918.4018.05-0.49%1,200,549
Sep 20, 202418.9518.9518.4818.4918.14-2.68%3,560,075
Sep 19, 202418.8519.0118.4819.0018.642.93%1,573,811
Sep 18, 202418.5019.0218.1918.4618.110.33%1,260,567
Sep 17, 202418.4818.7718.2918.4018.050.77%912,028
Sep 16, 202417.8918.3617.6718.2617.922.41%1,163,464
Sep 13, 202417.6217.8517.4817.8317.492.47%1,513,247
Sep 12, 202417.4417.5117.1117.4017.070.46%1,426,598
Sep 11, 202417.4517.4916.9917.3216.99-1.98%1,513,907
Sep 10, 202417.7317.8117.3317.6717.34-0.34%1,217,007
Sep 9, 202417.9118.0117.6517.7317.40-1.28%1,343,085
Sep 6, 202418.5218.5617.9117.9617.62-2.44%901,757
Sep 5, 202418.9418.9418.3818.4118.06-1.71%946,102
Sep 4, 202419.1419.3318.6218.7318.38-2.50%1,331,010
Sep 3, 202419.0819.3419.0419.2118.85-0.72%969,365
Aug 30, 202419.2319.4319.0519.3518.990.83%789,288
Aug 29, 202419.3319.3919.0519.1918.830.21%1,019,262
Aug 28, 202418.8919.3718.5919.1518.790.90%1,332,580
Aug 27, 202419.1819.2918.9218.9818.62-1.76%762,071
Aug 26, 202419.4619.5619.2919.3218.960.21%1,238,139