Fulton Financial Corporation (FULT)

Fulton Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.95	22.21	21.88	21.95	21.95	0.14%	1,394,392
Jun 4, 2026	21.60	21.97	21.14	21.92	21.92	3.20%	1,548,494
Jun 3, 2026	21.56	21.59	21.15	21.24	21.24	-2.07%	1,833,831
Jun 2, 2026	21.28	21.76	21.00	21.69	21.69	1.69%	1,712,893
Jun 1, 2026	21.48	21.54	21.19	21.33	21.33	-1.66%	1,694,162
May 29, 2026	21.52	21.77	21.45	21.69	21.69	0.56%	1,492,481
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%	1,305,273
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%	1,252,900
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%	1,353,168
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
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	2.13%	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	19.97	0.30%	1,618,566

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.