Fulton Financial Corporation - Common Stock (FULT)

22.81
+0.22 (0.97%)
NASDAQ · Last Trade: Oct 4th, 4:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fulton Financial Corporation - Common Stock (FULT)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202622.8223.0022.6222.811,913,57522.81
10/01/202622.2922.6121.8922.592,058,15522.59
9/30/202622.7022.8622.4822.561,944,04422.37
9/29/202622.9723.1022.5622.651,871,20822.46
9/28/202623.1723.2022.9122.971,805,39022.78
9/25/202623.2123.3823.1023.232,161,83023.03
9/24/202622.8723.1222.6823.051,285,70022.86
9/23/202622.9723.0922.7322.751,620,75522.56
9/22/202623.4023.5023.0223.021,898,21922.83
9/21/202623.4223.6023.2723.281,406,53923.08
9/18/202623.2723.4323.1123.405,013,57523.20
9/17/202623.6523.7123.3323.391,414,22323.19
9/16/202623.6923.8023.0023.462,400,63023.26
9/15/202623.7424.0023.6923.751,284,11923.55
9/14/202623.5923.9023.4923.751,679,41723.55
9/11/202623.8223.8423.3823.601,505,04223.40
9/10/202623.3923.6023.1423.601,057,05623.40
9/09/202623.5223.6523.3223.411,236,45623.21
9/08/202623.9723.9823.6123.621,429,62523.42
9/04/202623.8724.1523.8524.101,009,49223.90
9/03/202623.8024.0523.6823.871,206,83123.67
9/02/202623.3723.9023.3323.691,332,67623.49
9/01/202623.4123.5823.1423.211,225,43423.01
8/31/202623.6823.6823.4123.461,343,55923.26
8/28/202623.8123.9023.6423.681,148,77823.48
8/27/202623.6623.7923.4123.751,402,25723.55
8/26/202623.7923.8523.5723.801,448,74923.60
8/25/202623.6523.7023.4923.661,695,57623.46
8/24/202623.6423.9023.5523.591,589,32723.39
8/21/202623.7723.8923.4523.641,313,88023.44
8/20/202623.6523.7723.4823.621,196,17923.42
8/19/202624.3124.3623.5923.651,849,35623.45
8/18/202624.5024.5824.2024.301,337,97824.10
8/17/202624.6124.7823.8924.471,519,52124.26
8/14/202624.5024.7524.4524.641,092,11624.43
8/13/202624.4524.6824.4524.521,132,83324.31
8/12/202624.3424.4824.2324.401,419,14424.19
8/11/202624.0124.2724.0124.271,306,37824.07
8/10/202624.1024.3323.9124.011,366,40323.81
8/07/202624.3224.3824.1624.241,685,22724.04
8/06/202624.9224.9424.3724.401,581,50524.19
8/05/202624.9825.0324.7024.721,862,43724.51
8/04/202624.7325.0524.5424.881,761,30024.67
8/03/202624.4424.7524.3324.632,051,80424.42
7/31/202624.3924.5424.1424.331,780,75724.13
7/30/202624.6324.7624.3324.342,054,83624.14
7/29/202624.4624.6624.3124.462,286,60024.25
7/28/202624.5424.7724.4424.681,393,98124.47
7/27/202624.7424.9124.3824.401,717,18124.19
7/24/202624.3324.7124.1524.572,009,83924.36
7/23/202624.8624.8623.7524.262,389,79324.06
7/22/202624.6124.6124.3124.441,480,23924.23
7/21/202624.5224.7124.2924.621,518,45924.41
7/20/202624.8224.9024.4824.541,547,58924.33
7/17/202625.0125.2024.5924.793,562,29624.58
7/16/202624.4825.2324.3025.192,041,41624.98
7/15/202624.2124.6424.1424.421,824,61124.21
7/14/202624.2624.3824.0524.211,572,90824.01
7/13/202624.1124.2524.0024.171,487,25623.97
7/10/202624.1524.3424.0724.181,538,30523.98
7/09/202623.8524.3023.8424.121,900,64723.92
7/08/202624.0924.1523.5123.652,820,21323.45
7/07/202624.3124.4424.0924.232,172,95024.03
7/06/202624.0024.3623.8024.331,768,18424.13