Fulton Financial Corporation (FULT)

Fulton Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	20.94	21.00	20.50	20.65	20.65	-1.71%	1,455,171
May 14, 2026	20.94	21.23	20.90	21.01	21.01	1.64%	1,695,461
May 13, 2026	21.07	21.10	20.64	20.67	20.67	-2.18%	1,485,340
May 12, 2026	21.15	21.22	20.65	21.13	21.13	0.14%	1,748,879
May 11, 2026	21.53	21.58	20.92	21.10	21.10	-1.86%	1,896,113
May 8, 2026	21.54	21.56	21.39	21.50	21.50	0.23%	1,348,475
May 7, 2026	21.82	21.95	21.43	21.45	21.45	-1.56%	1,377,659
May 6, 2026	21.81	22.03	21.69	21.79	21.79	0.97%	1,608,163
May 5, 2026	21.21	21.71	21.15	21.58	21.58	1.79%	1,597,098
May 4, 2026	21.40	21.67	21.08	21.20	21.20	-1.94%	2,021,789
May 1, 2026	21.67	21.85	21.40	21.62	21.62	0.14%	1,563,871
Apr 30, 2026	21.33	21.74	21.18	21.59	21.59	0.94%	1,813,116
Apr 29, 2026	21.66	21.77	21.28	21.39	21.39	-1.56%	1,555,028
Apr 28, 2026	22.10	22.17	21.69	21.73	21.73	-0.87%	2,739,756
Apr 27, 2026	21.65	21.98	21.57	21.92	21.92	2.29%	2,091,302
Apr 24, 2026	22.08	22.08	21.24	21.43	21.43	-2.94%	2,061,764
Apr 23, 2026	22.30	22.49	21.58	22.08	22.08	1.10%	2,842,375
Apr 22, 2026	21.94	22.22	21.78	21.84	21.84	-0.09%	2,358,207
Apr 21, 2026	22.12	22.27	21.78	21.86	21.86	-1.18%	1,942,180
Apr 20, 2026	21.92	22.33	21.58	22.12	22.12	0.59%	1,756,516
Apr 17, 2026	21.70	22.38	21.69	21.99	21.99	2.57%	2,256,351
Apr 16, 2026	21.66	21.83	21.40	21.44	21.44	-1.38%	1,611,536
Apr 15, 2026	21.69	21.84	21.47	21.74	21.74	0.09%	1,695,558
Apr 14, 2026	21.55	21.82	21.37	21.72	21.72	0.46%	1,513,943
Apr 13, 2026	21.41	21.69	21.30	21.62	21.62	0.37%	1,903,484
Apr 10, 2026	21.76	21.79	21.44	21.54	21.54	-1.28%	2,739,513
Apr 9, 2026	21.17	21.92	21.16	21.82	21.82	2.30%	1,673,550
Apr 8, 2026	21.04	21.68	21.04	21.33	21.33	2.55%	1,851,965
Apr 7, 2026	20.64	20.88	20.58	20.80	20.80	0.14%	1,942,322
Apr 6, 2026	20.45	20.79	20.39	20.77	20.77	1.17%	2,133,501
Apr 2, 2026	20.22	20.58	20.05	20.53	20.53	-0.24%	1,610,827
Apr 1, 2026	20.13	20.70	20.13	20.58	20.58	1.18%	2,531,398
Mar 31, 2026	19.85	20.43	19.82	20.34	20.15	3.46%	6,252,282
Mar 30, 2026	19.84	19.95	19.65	19.66	19.48	-0.10%	1,828,454
Mar 27, 2026	20.03	20.18	19.60	19.68	19.50	-2.38%	1,889,756
Mar 26, 2026	19.99	20.19	19.96	20.16	19.98	0.30%	1,618,566
Mar 25, 2026	20.16	20.30	19.89	20.10	19.92	0.45%	1,506,751
Mar 24, 2026	19.73	20.25	19.43	20.01	19.83	0.76%	1,966,279
Mar 23, 2026	20.05	20.37	19.85	19.86	19.68	1.22%	2,499,275
Mar 20, 2026	19.46	19.62	19.30	19.62	19.44	0.87%	4,248,273
Mar 19, 2026	19.13	19.65	18.99	19.45	19.27	1.20%	1,956,732
Mar 18, 2026	19.56	19.64	19.15	19.22	19.04	-1.94%	2,242,231
Mar 17, 2026	19.89	20.00	19.42	19.60	19.42	0.05%	2,229,649
Mar 16, 2026	19.83	19.98	19.59	19.59	19.41	-0.31%	1,950,280
Mar 13, 2026	19.90	20.02	19.48	19.65	19.47	-0.35%	2,519,049
Mar 12, 2026	19.46	19.88	19.41	19.72	19.54	-1.10%	1,866,588
Mar 11, 2026	19.95	20.10	19.65	19.94	19.76	-0.35%	1,562,322
Mar 10, 2026	19.97	20.53	19.74	20.01	19.83	0.20%	2,302,599
Mar 9, 2026	19.85	20.16	19.20	19.97	19.79	-1.14%	2,765,435
Mar 6, 2026	20.04	20.22	19.68	20.20	20.02	-2.32%	2,233,210

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.