Fulton Financial Corporation FULT
NASDAQ · Vereinigte Staaten · Finanzen
$22,39+0,02 (+0,07 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,27 | -1,29 % | $22,30 | $22,34 | $21,89 | 690,68K |
| 2026-09-30 | $22,56 | -0,40 % | $22,70 | $22,86 | $22,48 | 1,94M |
| 2026-09-29 | $22,65 | -1,39 % | $22,97 | $23,10 | $22,56 | 1,87M |
| 2026-09-28 | $22,97 | -1,12 % | $23,17 | $23,20 | $22,91 | 1,81M |
| 2026-09-25 | $23,23 | +0,78 % | $23,21 | $23,38 | $23,10 | 2,16M |
| 2026-09-24 | $23,05 | +1,32 % | $22,87 | $23,12 | $22,68 | 1,29M |
| 2026-09-23 | $22,75 | -1,17 % | $22,97 | $23,09 | $22,73 | 1,62M |
| 2026-09-22 | $23,02 | -1,12 % | $23,40 | $23,50 | $23,02 | 1,90M |
| 2026-09-21 | $23,28 | -0,51 % | $23,42 | $23,60 | $23,27 | 1,41M |
| 2026-09-18 | $23,40 | +0,04 % | $23,27 | $23,43 | $23,11 | 5,01M |
| 2026-09-17 | $23,39 | -0,30 % | $23,65 | $23,71 | $23,33 | 1,41M |
| 2026-09-16 | $23,46 | -1,22 % | $23,69 | $23,80 | $23,00 | 2,40M |
| 2026-09-15 | $23,75 | 0,00 % | $23,74 | $24,00 | $23,69 | 1,28M |
| 2026-09-14 | $23,75 | +0,64 % | $23,59 | $23,90 | $23,49 | 1,68M |
| 2026-09-11 | $23,60 | 0,00 % | $23,82 | $23,84 | $23,38 | 1,51M |
| 2026-09-10 | $23,60 | +0,81 % | $23,39 | $23,60 | $23,14 | 1,06M |
| 2026-09-09 | $23,41 | -0,89 % | $23,52 | $23,65 | $23,32 | 1,24M |
| 2026-09-08 | $23,62 | -1,99 % | $23,97 | $23,98 | $23,61 | 1,43M |
| 2026-09-04 | $24,10 | +0,96 % | $23,87 | $24,15 | $23,85 | 1,01M |
| 2026-09-03 | $23,87 | +0,76 % | $23,80 | $24,05 | $23,68 | 1,21M |
| 2026-09-02 | $23,69 | +2,07 % | $23,37 | $23,90 | $23,33 | 1,33M |
| 2026-09-01 | $23,21 | -1,07 % | $23,41 | $23,58 | $23,15 | 1,23M |
| 2026-08-31 | $23,46 | -0,93 % | $23,68 | $23,68 | $23,41 | 1,34M |
| 2026-08-28 | $23,68 | -0,29 % | $23,81 | $23,90 | $23,65 | 1,15M |
| 2026-08-27 | $23,75 | -0,21 % | $23,66 | $23,79 | $23,41 | 1,40M |
| 2026-08-26 | $23,80 | +0,59 % | $23,79 | $23,85 | $23,57 | 1,45M |
| 2026-08-25 | $23,66 | +0,30 % | $23,65 | $23,70 | $23,49 | 1,70M |
| 2026-08-24 | $23,59 | -0,21 % | $23,64 | $23,90 | $23,55 | 1,59M |
| 2026-08-21 | $23,64 | +0,08 % | $23,78 | $23,89 | $23,45 | 1,31M |
| 2026-08-20 | $23,62 | -0,13 % | $23,65 | $23,77 | $23,49 | 1,21M |
| 2026-08-19 | $23,65 | -2,67 % | $24,31 | $24,36 | $23,59 | 1,85M |
| 2026-08-18 | $24,30 | -0,69 % | $24,50 | $24,58 | $24,20 | 1,34M |
| 2026-08-17 | $24,47 | -0,69 % | $24,61 | $24,78 | $23,89 | 1,52M |
| 2026-08-14 | $24,64 | +0,49 % | $24,50 | $24,75 | $24,45 | 1,09M |
| 2026-08-13 | $24,52 | +0,49 % | $24,45 | $24,68 | $24,45 | 1,13M |
| 2026-08-12 | $24,40 | +0,54 % | $24,34 | $24,48 | $24,23 | 1,42M |
| 2026-08-11 | $24,27 | +1,08 % | $24,01 | $24,27 | $24,01 | 1,31M |
| 2026-08-10 | $24,01 | -0,95 % | $24,10 | $24,33 | $23,91 | 1,37M |
| 2026-08-07 | $24,24 | -0,66 % | $24,32 | $24,38 | $24,16 | 1,69M |
| 2026-08-06 | $24,40 | -1,29 % | $24,92 | $24,94 | $24,37 | 1,58M |
| 2026-08-05 | $24,72 | -0,64 % | $24,98 | $25,03 | $24,71 | 1,86M |
| 2026-08-04 | $24,88 | +1,02 % | $24,73 | $25,06 | $24,54 | 1,76M |
| 2026-08-03 | $24,63 | +1,23 % | $24,44 | $24,76 | $24,33 | 2,05M |
| 2026-07-31 | $24,33 | -0,04 % | $24,39 | $24,54 | $24,14 | 1,78M |
| 2026-07-30 | $24,34 | -0,49 % | $24,63 | $24,76 | $24,33 | 2,05M |
| 2026-07-29 | $24,46 | -0,89 % | $24,46 | $24,66 | $24,31 | 2,29M |
| 2026-07-28 | $24,68 | +1,15 % | $24,54 | $24,77 | $24,44 | 1,39M |
| 2026-07-27 | $24,40 | -0,69 % | $24,74 | $24,91 | $24,38 | 1,72M |
| 2026-07-24 | $24,57 | +1,28 % | $24,33 | $24,71 | $24,15 | 2,01M |
| 2026-07-23 | $24,26 | -0,74 % | $24,86 | $24,86 | $23,75 | 2,39M |
| 2026-07-22 | $24,44 | -0,73 % | $24,61 | $24,61 | $24,31 | 1,48M |
| 2026-07-21 | $24,62 | +0,33 % | $24,52 | $24,71 | $24,29 | 1,52M |
| 2026-07-20 | $24,54 | -1,01 % | $24,82 | $24,90 | $24,48 | 1,55M |
| 2026-07-17 | $24,79 | -1,59 % | $25,01 | $25,21 | $24,59 | 3,56M |
| 2026-07-16 | $25,19 | +3,15 % | $24,48 | $25,23 | $24,30 | 2,04M |
| 2026-07-15 | $24,42 | +0,87 % | $24,21 | $24,65 | $24,14 | 1,82M |
| 2026-07-14 | $24,21 | +0,17 % | $24,26 | $24,38 | $24,05 | 1,57M |
| 2026-07-13 | $24,17 | -0,04 % | $24,11 | $24,25 | $23,99 | 1,49M |
| 2026-07-10 | $24,18 | +0,25 % | $24,15 | $24,35 | $24,07 | 1,54M |
| 2026-07-09 | $24,12 | +1,99 % | $23,85 | $24,31 | $23,84 | 1,90M |
| 2026-07-08 | $23,65 | -2,39 % | $24,09 | $24,15 | $23,51 | 2,82M |
| 2026-07-07 | $24,23 | -0,41 % | $24,31 | $24,44 | $24,09 | 2,17M |
| 2026-07-06 | $24,33 | +0,91 % | $24,00 | $24,36 | $23,80 | 1,77M |
| 2026-07-02 | $24,11 | -1,43 % | $24,61 | $24,71 | $23,96 | 1,70M |
| 2026-07-01 | $24,46 | +1,12 % | $24,05 | $24,55 | $23,92 | 2,14M |
| 2026-06-30 | $24,19 | +0,17 % | $24,11 | $24,29 | $23,96 | 1,71M |
| 2026-06-29 | $24,15 | -0,25 % | $23,92 | $24,20 | $23,89 | 2,39M |
| 2026-06-26 | $24,21 | -0,29 % | $24,33 | $24,44 | $24,14 | 4,73M |
| 2026-06-25 | $24,28 | +1,72 % | $23,93 | $24,37 | $23,76 | 1,50M |
| 2026-06-24 | $23,87 | +0,89 % | $23,61 | $23,96 | $23,54 | 2,60M |
| 2026-06-23 | $23,66 | +2,65 % | $23,07 | $23,67 | $22,98 | 2,51M |
| 2026-06-22 | $23,05 | +0,66 % | $22,86 | $23,22 | $22,83 | 1,40M |
| 2026-06-18 | $22,90 | +0,93 % | $22,90 | $23,11 | $22,73 | 4,13M |
| 2026-06-17 | $22,69 | -1,77 % | $23,02 | $23,27 | $22,46 | 2,70M |
| 2026-06-16 | $23,10 | +0,87 % | $23,09 | $23,27 | $22,92 | 2,05M |
| 2026-06-15 | $22,90 | -1,97 % | $23,40 | $23,66 | $22,83 | 2,78M |
| 2026-06-12 | $23,36 | +1,57 % | $23,15 | $23,48 | $21,81 | 2,31M |
| 2026-06-11 | $23,00 | +1,23 % | $22,83 | $23,11 | $22,56 | 2,45M |
| 2026-06-10 | $22,72 | +0,98 % | $22,56 | $22,93 | $22,48 | 2,79M |
| 2026-06-09 | $22,50 | +2,04 % | $22,22 | $22,83 | $22,18 | 1,77M |
| 2026-06-08 | $22,05 | +0,46 % | $22,00 | $22,24 | $21,99 | 1,40M |
| 2026-06-05 | $21,95 | +0,14 % | $21,95 | $22,21 | $21,88 | 1,41M |
| 2026-06-04 | $21,92 | +3,20 % | $21,60 | $21,97 | $21,14 | 1,62M |
| 2026-06-03 | $21,24 | -2,07 % | $21,56 | $21,59 | $21,15 | 1,84M |
| 2026-06-02 | $21,69 | +1,69 % | $21,28 | $21,76 | $21,00 | 1,71M |
| 2026-06-01 | $21,33 | -1,66 % | $21,48 | $21,54 | $21,19 | 1,70M |
| 2026-05-29 | $21,69 | +0,56 % | $21,52 | $21,77 | $21,45 | 1,59M |
| 2026-05-28 | $21,57 | -0,14 % | $21,51 | $21,60 | $21,26 | 1,07M |
| 2026-05-27 | $21,60 | -0,78 % | $21,77 | $21,84 | $21,55 | 1,31M |
| 2026-05-26 | $21,77 | +1,54 % | $21,55 | $21,79 | $21,49 | 1,43M |