Fulton Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	21.70	22.38	21.69	21.99	21.99	2.57%	2,249,511
Apr 16, 2026	21.66	21.83	21.40	21.44	21.44	-1.38%	1,611,495
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%	1,508,932
Apr 13, 2026	21.41	21.69	21.30	21.62	21.62	0.37%	1,903,483
Apr 10, 2026	21.76	21.79	21.44	21.54	21.54	-1.28%	2,739,489
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	19.97	0.30%	1,618,566
Mar 25, 2026	20.16	20.30	19.89	20.10	19.91	0.45%	1,506,751
Mar 24, 2026	19.73	20.25	19.43	20.01	19.82	0.76%	1,966,279
Mar 23, 2026	20.05	20.37	19.85	19.86	19.67	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	19.75	-0.35%	1,562,322
Mar 10, 2026	19.97	20.53	19.74	20.01	19.82	0.20%	2,302,599
Mar 9, 2026	19.85	20.16	19.20	19.97	19.78	-1.14%	2,765,435
Mar 6, 2026	20.04	20.22	19.68	20.20	20.01	-2.32%	2,233,210
Mar 5, 2026	20.90	21.06	20.37	20.68	20.49	-1.99%	2,362,425
Mar 4, 2026	20.81	21.17	20.69	21.10	20.90	1.74%	2,205,235
Mar 3, 2026	20.25	20.94	20.21	20.74	20.55	-0.72%	2,076,495
Mar 2, 2026	20.12	21.04	19.93	20.89	20.69	2.15%	1,548,410
Feb 27, 2026	21.07	21.17	20.22	20.45	20.26	-5.50%	2,927,057
Feb 26, 2026	21.33	21.69	21.15	21.64	21.44	1.93%	1,742,597
Feb 25, 2026	21.21	21.43	21.09	21.23	21.03	0.28%	1,432,335
Feb 24, 2026	21.27	21.32	20.98	21.17	20.97	-0.42%	1,459,858
Feb 23, 2026	22.32	22.45	21.03	21.26	21.06	-5.05%	2,426,983
Feb 20, 2026	22.01	22.48	21.78	22.39	22.18	1.77%	1,816,381
Feb 19, 2026	21.86	22.11	21.72	22.00	21.79	-	1,615,821
Feb 18, 2026	22.14	22.53	21.89	22.00	21.79	-0.54%	1,464,946
Feb 17, 2026	22.05	22.40	21.87	22.12	21.91	0.41%	1,277,691
Feb 13, 2026	21.94	22.16	21.62	22.03	21.82	0.50%	1,723,464
Feb 12, 2026	22.33	22.54	21.54	21.92	21.72	-1.17%	2,263,390
Feb 11, 2026	22.68	22.99	22.11	22.18	21.97	-1.77%	1,334,082
Feb 10, 2026	22.70	22.87	22.26	22.58	22.37	-0.62%	1,638,554
Feb 9, 2026	22.67	22.90	22.60	22.72	22.51	-0.13%	1,685,228
Feb 6, 2026	22.40	22.82	22.31	22.75	22.54	2.16%	1,990,689
Feb 5, 2026	21.98	22.31	21.82	22.27	22.06	0.95%	2,913,598