Fulton Financial Corporation (FULTP)
NASDAQ: FULTP · Real-Time Price · USD · Preferred Stock
18.88
+0.15 (0.80%)
Apr 24, 2025, 11:28 AM EDT - Market open
Fulton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.73 | 18.88 | 18.58 | 18.82 | 18.82 | 0.45% | 4,067 |
| Apr 23, 2025 | 18.90 | 19.00 | 18.72 | 18.73 | 18.73 | 0.48% | 7,719 |
| Apr 22, 2025 | 18.53 | 18.70 | 18.53 | 18.64 | 18.64 | 0.98% | 6,025 |
| Apr 21, 2025 | 18.64 | 18.64 | 18.34 | 18.46 | 18.46 | -0.49% | 4,386 |
| Apr 17, 2025 | 18.46 | 18.65 | 18.17 | 18.55 | 18.55 | 2.32% | 6,870 |
| Apr 16, 2025 | 18.35 | 18.55 | 18.13 | 18.13 | 18.13 | -0.71% | 5,231 |
| Apr 15, 2025 | 18.21 | 18.29 | 17.69 | 18.26 | 18.26 | 0.88% | 9,990 |
| Apr 14, 2025 | 17.70 | 18.20 | 17.69 | 18.10 | 18.10 | 2.38% | 21,085 |
| Apr 11, 2025 | 17.70 | 18.30 | 17.25 | 17.68 | 17.68 | -2.32% | 28,008 |
| Apr 10, 2025 | 18.50 | 18.90 | 17.90 | 18.10 | 18.10 | -2.79% | 4,947 |
| Apr 9, 2025 | 17.82 | 19.06 | 17.82 | 18.62 | 18.62 | 2.82% | 15,380 |
| Apr 8, 2025 | 18.80 | 19.05 | 18.11 | 18.11 | 18.11 | -4.48% | 9,405 |
| Apr 7, 2025 | 18.60 | 19.25 | 18.59 | 18.96 | 18.96 | 0.16% | 10,731 |
| Apr 4, 2025 | 18.84 | 19.35 | 18.72 | 18.93 | 18.93 | -0.37% | 8,111 |
| Apr 3, 2025 | 19.71 | 19.85 | 18.93 | 19.00 | 19.00 | -4.36% | 15,167 |
| Apr 2, 2025 | 19.80 | 19.89 | 19.80 | 19.87 | 19.87 | -0.42% | 8,347 |
| Apr 1, 2025 | 20.05 | 20.05 | 19.68 | 19.95 | 19.95 | -0.55% | 14,474 |
| Mar 31, 2025 | 20.09 | 20.20 | 19.80 | 20.06 | 20.06 | -1.43% | 9,261 |
| Mar 28, 2025 | 19.94 | 20.35 | 19.94 | 20.35 | 20.03 | 0.79% | 7,823 |
| Mar 27, 2025 | 20.26 | 20.40 | 20.00 | 20.19 | 19.87 | 0.10% | 8,827 |
| Mar 26, 2025 | 20.00 | 20.28 | 20.00 | 20.17 | 19.85 | -0.10% | 8,303 |
| Mar 25, 2025 | 20.25 | 20.25 | 20.03 | 20.19 | 19.87 | -0.10% | 4,082 |
| Mar 24, 2025 | 19.93 | 20.25 | 19.75 | 20.21 | 19.89 | 1.30% | 25,909 |
| Mar 21, 2025 | 19.57 | 20.00 | 19.57 | 19.95 | 19.64 | -0.40% | 11,340 |
| Mar 20, 2025 | 19.85 | 20.05 | 19.85 | 20.03 | 19.72 | 0.47% | 9,398 |
| Mar 19, 2025 | 19.84 | 19.99 | 19.80 | 19.94 | 19.62 | -0.07% | 5,616 |
| Mar 18, 2025 | 20.08 | 20.22 | 19.69 | 19.95 | 19.64 | -1.34% | 18,171 |
| Mar 17, 2025 | 20.10 | 20.23 | 20.10 | 20.22 | 19.90 | 0.85% | 5,458 |
| Mar 14, 2025 | 20.05 | 20.29 | 20.04 | 20.05 | 19.74 | -1.57% | 11,361 |
| Mar 13, 2025 | 20.10 | 20.37 | 20.00 | 20.37 | 20.05 | 1.09% | 3,596 |
| Mar 12, 2025 | 20.30 | 20.30 | 20.01 | 20.15 | 19.83 | 0.25% | 3,129 |
| Mar 11, 2025 | 20.28 | 20.35 | 20.00 | 20.10 | 19.78 | -0.89% | 9,850 |
| Mar 10, 2025 | 20.22 | 20.38 | 20.22 | 20.28 | 19.96 | 0.37% | 3,665 |
| Mar 7, 2025 | 20.00 | 20.40 | 20.00 | 20.21 | 19.89 | -0.91% | 3,169 |
| Mar 6, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.07 | - | 253 |
| Mar 5, 2025 | 20.39 | 20.40 | 20.15 | 20.39 | 20.07 | -0.15% | 4,735 |
| Mar 4, 2025 | 20.25 | 20.45 | 20.01 | 20.42 | 20.10 | 0.10% | 6,210 |
| Mar 3, 2025 | 20.40 | 20.46 | 20.11 | 20.40 | 20.08 | 1.19% | 3,832 |
| Feb 28, 2025 | 20.40 | 20.40 | 20.16 | 20.16 | 19.84 | -1.06% | 6,978 |
| Feb 27, 2025 | 20.38 | 20.40 | 20.26 | 20.38 | 20.06 | 0.63% | 1,647 |
| Feb 26, 2025 | 20.40 | 20.40 | 20.07 | 20.25 | 19.93 | -0.49% | 10,794 |
| Feb 25, 2025 | 20.48 | 20.48 | 20.34 | 20.35 | 20.03 | 0.35% | 9,482 |
| Feb 24, 2025 | 20.15 | 20.49 | 20.02 | 20.28 | 19.96 | 0.15% | 7,352 |
| Feb 21, 2025 | 20.29 | 20.29 | 20.00 | 20.25 | 19.93 | 0.75% | 7,514 |
| Feb 20, 2025 | 20.02 | 20.24 | 20.02 | 20.10 | 19.78 | -0.35% | 4,881 |
| Feb 19, 2025 | 20.05 | 20.19 | 19.88 | 20.17 | 19.85 | 1.56% | 9,173 |
| Feb 18, 2025 | 20.02 | 20.05 | 19.85 | 19.86 | 19.55 | -0.95% | 7,635 |
| Feb 14, 2025 | 19.98 | 20.05 | 19.96 | 20.05 | 19.74 | 0.30% | 2,794 |
| Feb 13, 2025 | 20.04 | 20.05 | 19.83 | 19.99 | 19.68 | 0.35% | 4,305 |
| Feb 12, 2025 | 19.54 | 19.95 | 19.54 | 19.92 | 19.61 | 0.35% | 4,825 |