Fulton Financial Corporation FULT
NASDAQ · United States · Finance
$21.95-0.42 (-1.88%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.95 | -2.70% | $22.30 | $22.34 | $21.89 | 264.02K |
| 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 |