Fulton Financial Corporation (FULT)

Fulton Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.33	24.44	24.14	24.21	24.21	-0.29%	4,631,325
Jun 25, 2026	23.93	24.37	23.76	24.28	24.28	1.72%	1,496,654
Jun 24, 2026	23.61	23.96	23.54	23.87	23.87	0.89%	2,604,190
Jun 23, 2026	23.07	23.67	22.98	23.66	23.66	2.65%	2,512,764
Jun 22, 2026	22.86	23.22	22.83	23.05	23.05	0.66%	1,404,637
Jun 18, 2026	22.90	23.11	22.73	22.90	22.90	0.93%	4,133,978
Jun 17, 2026	23.02	23.27	22.46	22.69	22.69	-1.77%	2,704,419
Jun 16, 2026	23.09	23.27	22.92	23.10	23.10	0.87%	2,050,216
Jun 15, 2026	23.40	23.66	22.83	22.90	22.90	-1.97%	2,781,364
Jun 12, 2026	23.15	23.48	21.81	23.36	23.36	1.57%	2,312,534
Jun 11, 2026	22.83	23.11	22.56	23.00	23.00	1.23%	2,445,669
Jun 10, 2026	22.56	22.93	22.48	22.72	22.72	0.98%	2,793,853
Jun 9, 2026	22.22	22.83	22.18	22.50	22.50	2.04%	1,768,527
Jun 8, 2026	22.00	22.24	21.99	22.05	22.05	0.46%	1,396,628
Jun 5, 2026	21.95	22.21	21.88	21.95	21.95	0.14%	1,411,197
Jun 4, 2026	21.60	21.97	21.14	21.92	21.92	3.20%	1,617,184
Jun 3, 2026	21.56	21.59	21.15	21.24	21.24	-2.07%	1,839,031
Jun 2, 2026	21.28	21.76	21.00	21.69	21.69	1.69%	1,713,239
Jun 1, 2026	21.48	21.54	21.19	21.33	21.33	-1.66%	1,704,904
May 29, 2026	21.52	21.77	21.45	21.69	21.69	0.56%	1,594,564
May 28, 2026	21.51	21.60	21.26	21.57	21.57	-0.14%	1,066,557
May 27, 2026	21.77	21.84	21.55	21.60	21.60	-0.78%	1,305,998
May 26, 2026	21.55	21.79	21.49	21.77	21.77	1.54%	1,428,031
May 22, 2026	21.49	21.58	21.29	21.44	21.44	0.19%	1,032,875
May 21, 2026	21.30	21.48	21.15	21.40	21.40	-0.05%	1,253,000
May 20, 2026	20.95	21.53	20.83	21.41	21.41	2.69%	1,986,600
May 19, 2026	20.92	20.92	20.64	20.85	20.85	-0.43%	1,440,584
May 18, 2026	20.72	21.08	20.65	20.94	20.94	1.40%	1,256,132
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

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

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.