Fulton Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	24.48	25.23	24.30	25.19	25.19	3.15%	2,041,002
Jul 15, 2026	24.21	24.65	24.14	24.42	24.42	0.87%	1,824,611
Jul 14, 2026	24.26	24.38	24.05	24.21	24.21	0.17%	1,572,907
Jul 13, 2026	24.11	24.25	23.99	24.17	24.17	-0.04%	1,482,031
Jul 10, 2026	24.15	24.35	24.07	24.18	24.18	0.25%	1,538,305
Jul 9, 2026	23.85	24.31	23.84	24.12	24.12	1.99%	1,900,641
Jul 8, 2026	24.09	24.15	23.51	23.65	23.65	-2.39%	2,763,750
Jul 7, 2026	24.31	24.44	24.09	24.23	24.23	-0.41%	2,118,975
Jul 6, 2026	24.00	24.36	23.80	24.33	24.33	0.91%	1,722,925
Jul 2, 2026	24.61	24.71	23.96	24.11	24.11	-1.43%	1,701,392
Jul 1, 2026	24.05	24.55	23.92	24.46	24.46	1.92%	2,142,422
Jun 30, 2026	24.11	24.29	23.96	24.19	24.00	0.17%	1,705,098
Jun 29, 2026	23.92	24.20	23.89	24.15	23.96	-0.25%	2,392,718
Jun 26, 2026	24.33	24.44	24.14	24.21	24.02	-0.29%	4,725,904
Jun 25, 2026	23.93	24.37	23.76	24.28	24.09	1.72%	1,496,654
Jun 24, 2026	23.61	23.96	23.54	23.87	23.68	0.89%	2,604,190
Jun 23, 2026	23.07	23.67	22.98	23.66	23.47	2.65%	2,512,764
Jun 22, 2026	22.86	23.22	22.83	23.05	22.87	0.66%	1,404,637
Jun 18, 2026	22.90	23.11	22.73	22.90	22.72	0.93%	4,133,978
Jun 17, 2026	23.02	23.27	22.46	22.69	22.51	-1.77%	2,704,419
Jun 16, 2026	23.09	23.27	22.92	23.10	22.92	0.87%	2,050,216
Jun 15, 2026	23.40	23.66	22.83	22.90	22.72	-1.97%	2,781,364
Jun 12, 2026	23.15	23.48	21.81	23.36	23.18	1.57%	2,312,534
Jun 11, 2026	22.83	23.11	22.56	23.00	22.82	1.23%	2,445,669
Jun 10, 2026	22.56	22.93	22.48	22.72	22.54	0.98%	2,793,853
Jun 9, 2026	22.22	22.83	22.18	22.50	22.32	2.04%	1,768,527
Jun 8, 2026	22.00	22.24	21.99	22.05	21.88	0.46%	1,396,628
Jun 5, 2026	21.95	22.21	21.88	21.95	21.78	0.14%	1,411,197
Jun 4, 2026	21.60	21.97	21.14	21.92	21.75	3.20%	1,617,184
Jun 3, 2026	21.56	21.59	21.15	21.24	21.07	-2.07%	1,839,031
Jun 2, 2026	21.28	21.76	21.00	21.69	21.52	1.69%	1,713,239
Jun 1, 2026	21.48	21.54	21.19	21.33	21.16	-1.66%	1,704,904
May 29, 2026	21.52	21.77	21.45	21.69	21.52	0.56%	1,594,564
May 28, 2026	21.51	21.60	21.26	21.57	21.40	-0.14%	1,066,557
May 27, 2026	21.77	21.84	21.55	21.60	21.43	-0.78%	1,305,998
May 26, 2026	21.55	21.79	21.49	21.77	21.60	1.54%	1,428,031
May 22, 2026	21.49	21.58	21.29	21.44	21.27	0.19%	1,032,875
May 21, 2026	21.30	21.48	21.15	21.40	21.23	-0.05%	1,253,000
May 20, 2026	20.95	21.53	20.83	21.41	21.24	2.69%	1,986,600
May 19, 2026	20.92	20.92	20.64	20.85	20.69	-0.43%	1,440,584
May 18, 2026	20.72	21.08	20.65	20.94	20.78	1.40%	1,256,132
May 15, 2026	20.94	21.00	20.50	20.65	20.49	-1.71%	1,455,171
May 14, 2026	20.94	21.23	20.90	21.01	20.84	1.64%	1,695,461
May 13, 2026	21.07	21.10	20.64	20.67	20.51	-2.18%	1,485,340
May 12, 2026	21.15	21.22	20.65	21.13	20.96	0.14%	1,748,879
May 11, 2026	21.53	21.58	20.92	21.10	20.93	-1.86%	1,896,113
May 8, 2026	21.54	21.56	21.39	21.50	21.33	0.23%	1,348,475
May 7, 2026	21.82	21.95	21.43	21.45	21.28	-1.56%	1,377,659
May 6, 2026	21.81	22.03	21.69	21.79	21.62	0.97%	1,608,163
May 5, 2026	21.21	21.71	21.15	21.58	21.41	1.79%	1,597,098