Fulton Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	19.84	19.95	19.65	19.66	19.66	-0.10%	1,826,223
Mar 27, 2026	20.03	20.18	19.60	19.68	19.68	-2.38%	1,889,756
Mar 26, 2026	19.99	20.19	19.96	20.16	20.16	0.30%	1,612,757
Mar 25, 2026	20.16	20.30	19.89	20.10	20.10	0.45%	1,506,751
Mar 24, 2026	19.73	20.25	19.43	20.01	20.01	0.76%	1,962,879
Mar 23, 2026	20.05	20.37	19.85	19.86	19.86	1.22%	2,498,423
Mar 20, 2026	19.46	19.62	19.30	19.62	19.62	0.87%	4,190,141
Mar 19, 2026	19.13	19.65	18.99	19.45	19.45	1.20%	1,947,266
Mar 18, 2026	19.56	19.64	19.15	19.22	19.22	-1.94%	2,242,079
Mar 17, 2026	19.89	20.00	19.42	19.60	19.60	0.05%	2,229,649
Mar 16, 2026	19.83	19.98	19.59	19.59	19.59	-0.31%	1,950,126
Mar 13, 2026	19.90	20.02	19.48	19.65	19.65	-0.35%	2,519,049
Mar 12, 2026	19.46	19.88	19.41	19.72	19.72	-1.10%	1,866,588
Mar 11, 2026	19.95	20.10	19.65	19.94	19.94	-0.35%	1,554,437
Mar 10, 2026	19.97	20.53	19.74	20.01	20.01	0.20%	2,302,599
Mar 9, 2026	19.85	20.16	19.20	19.97	19.97	-1.14%	2,764,248
Mar 6, 2026	20.04	20.22	19.68	20.20	20.20	-2.32%	2,233,210
Mar 5, 2026	20.90	21.06	20.37	20.68	20.68	-1.99%	2,362,383
Mar 4, 2026	20.81	21.17	20.69	21.10	21.10	1.74%	2,188,773
Mar 3, 2026	20.25	20.94	20.21	20.74	20.74	-0.72%	2,076,134
Mar 2, 2026	20.12	21.04	19.93	20.89	20.89	2.15%	1,548,405
Feb 27, 2026	21.07	21.17	20.22	20.45	20.45	-5.50%	2,926,670
Feb 26, 2026	21.33	21.69	21.15	21.64	21.64	1.93%	1,741,818
Feb 25, 2026	21.21	21.43	21.09	21.23	21.23	0.28%	1,432,335
Feb 24, 2026	21.27	21.32	20.98	21.17	21.17	-0.42%	1,458,758
Feb 23, 2026	22.32	22.45	21.03	21.26	21.26	-5.05%	2,421,483
Feb 20, 2026	22.01	22.48	21.78	22.39	22.39	1.77%	1,816,289
Feb 19, 2026	21.86	22.11	21.72	22.00	22.00	-	1,615,818
Feb 18, 2026	22.14	22.53	21.89	22.00	22.00	-0.54%	1,464,922
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