UK Markets open in 2 hrs 29 mins

Fulton Financial Corporation (FULT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.46+0.50 (+3.34%)
At close: 04:00PM EDT
16.00 +0.54 (+3.49%)
After hours: 07:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022------
17 May 202215.2015.4815.1415.4615.461,122,400
16 May 202215.0715.1914.8514.9614.961,044,900
13 May 202215.2415.3114.9715.0915.091,073,200
12 May 202215.0915.1814.8215.1815.181,173,000
11 May 202215.3615.5315.0915.1115.111,152,700
10 May 202215.5115.6815.0815.3515.351,163,200
09 May 202215.2615.6215.2115.5115.511,186,700
06 May 202215.5315.5815.2115.4015.401,226,200
05 May 202215.7315.7315.3815.6015.60905,000
04 May 202215.4915.9615.4315.9015.90945,600
03 May 202215.3815.5815.2815.4815.48869,900
02 May 202215.2615.4415.0215.3415.341,341,300
29 Apr 202215.6915.7315.1215.1715.17999,900
28 Apr 202215.7115.8415.4915.7415.74918,000
27 Apr 202215.6315.8015.4415.6515.651,165,000
26 Apr 202215.9016.0115.5615.6415.641,318,600
25 Apr 202216.1816.2315.7316.1116.111,451,300
22 Apr 202216.6816.7316.2416.2716.271,219,800
21 Apr 202216.7517.1016.6516.7616.762,005,300
20 Apr 202216.7016.9016.3716.4016.401,412,500
19 Apr 202216.0716.6216.0716.5216.522,144,300
18 Apr 202215.9116.0515.8015.9915.99804,500
14 Apr 202216.0516.1115.7915.8515.85883,100
13 Apr 202215.7416.0415.5916.0216.02805,900
12 Apr 202216.0416.1815.7015.8215.82992,100
11 Apr 202216.0216.3616.0216.0516.051,134,000
08 Apr 202216.0616.2215.9516.0116.01828,300
07 Apr 202216.2316.3815.8916.0216.021,254,200
06 Apr 202216.3016.4916.2016.2216.22987,600
05 Apr 202216.3816.5816.2616.3016.301,134,400
04 Apr 202216.6216.7316.2516.4516.451,346,800
01 Apr 202216.8416.8816.5116.6616.661,352,900
31 Mar 202216.8417.0916.6116.6216.621,146,000
30 Mar 202217.6017.6316.9217.0317.031,274,800
29 Mar 202217.5117.6917.3717.5917.59964,200
28 Mar 202217.5617.5617.2017.3517.351,003,800
25 Mar 202217.1517.5717.1517.5517.551,200,100
24 Mar 202217.0217.1616.9017.1317.13832,200
23 Mar 202217.4617.4816.9516.9616.961,021,900
22 Mar 202217.7317.8617.5517.5817.581,500,700
21 Mar 202217.6317.7317.3617.5717.571,334,300
18 Mar 202217.5117.5717.0117.3017.302,208,000
17 Mar 202217.5817.7017.3517.5617.56894,400
16 Mar 202217.7017.8617.4517.8017.801,531,700
15 Mar 202217.8117.8917.3517.5617.561,089,000
14 Mar 202217.9017.9617.5517.6517.651,132,000
11 Mar 202217.3517.7317.3117.5517.551,427,200
10 Mar 202216.9917.3316.9717.2817.281,063,400
09 Mar 202217.1717.3217.0217.1917.191,327,600
08 Mar 202216.9517.1216.6116.7316.731,975,500
07 Mar 202217.2817.4816.7216.7616.761,413,400
04 Mar 202217.5017.5817.0817.4417.441,412,800
03 Mar 202217.9217.9517.5817.7417.741,578,200
02 Mar 202217.4017.9317.3117.8217.822,975,300
01 Mar 202217.8517.9017.1417.3917.391,487,100
28 Feb 202217.8318.0517.7618.0218.021,168,200
25 Feb 202217.6218.2317.6218.1918.191,097,300
24 Feb 202217.3617.5316.9517.4617.461,359,900
23 Feb 202218.4118.4717.8117.9017.90970,600
22 Feb 202218.3118.4318.1518.2718.27984,000
18 Feb 202218.0718.4118.0018.3318.33723,800
17 Feb 202218.4318.5718.1118.1218.12739,700
16 Feb 202218.4418.6818.3018.5718.57886,300
15 Feb 202218.4318.6318.3118.5718.57847,000
14 Feb 202218.4718.5818.1018.2718.271,095,100
11 Feb 202218.2418.6418.1818.3518.351,002,400
10 Feb 202218.4618.6518.2218.3618.361,012,400
09 Feb 202218.7718.8718.3518.4018.40820,300
08 Feb 202218.5018.7918.4718.7518.75905,200
07 Feb 202218.2318.4118.0918.3118.31716,600
04 Feb 202218.1418.3317.9518.2318.23815,000
03 Feb 202218.1918.3817.9418.0618.06869,000
02 Feb 202218.1118.2517.9818.1418.14808,000
01 Feb 202217.8918.2417.7918.1918.19922,000
31 Jan 202217.8218.0117.5417.9517.951,521,800
28 Jan 202217.8418.2717.5518.0018.001,189,900
27 Jan 202218.3018.5017.7517.8417.84872,300
26 Jan 202218.2918.5217.8818.1718.171,150,400
25 Jan 202218.0018.3917.6618.2118.211,078,300
24 Jan 202217.5918.1917.5918.1518.151,258,800
21 Jan 202217.9318.2017.8017.8217.821,432,500
20 Jan 202218.5918.8018.0018.0218.021,402,200
19 Jan 202218.6418.7517.9618.4818.481,296,700
18 Jan 202218.9419.1718.8018.8018.801,761,800
14 Jan 202218.3518.9218.1618.8818.881,226,600
13 Jan 202218.3418.7218.1718.5218.521,258,400
12 Jan 202218.2718.4018.0818.2718.27789,200
11 Jan 202218.4518.4518.0618.2918.29702,100
10 Jan 202218.3818.4918.1918.3618.36962,500
07 Jan 202218.2418.3518.0618.2818.28792,400
06 Jan 202217.8418.2917.7418.2418.241,213,600
05 Jan 202217.6417.7917.5617.6117.61886,500
04 Jan 202217.4217.7417.2617.5317.53957,300
03 Jan 202217.1817.4817.0617.2317.23859,500
31 Dec 202116.9717.0916.9217.0017.00491,900
30 Dec 202117.1517.3316.9716.9816.98610,000
29 Dec 202117.1817.3617.0517.3017.30649,900
28 Dec 202117.0717.3616.9917.2317.23712,600
27 Dec 202116.9317.1416.7917.1317.13551,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...