Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FULT Historical Prices

Fulton Financial Corp · daily open, high, low, close & volume

Trading days
249
Period high
25.23
Period low
16.91
Period change
+33.81%
DateOpenHighLowCloseChangeVolume
Oct 30, 202623.7623.8423.3423.47-0.89%1,160,876
Oct 29, 202623.6523.8223.5323.68+1.37%1,234,415
Oct 28, 202623.5423.5823.0623.36-0.76%1,544,403
Oct 27, 202623.7723.8423.4523.54-0.68%1,194,025
Oct 26, 202623.7824.0023.6323.70+0.13%1,687,104
Oct 23, 202623.2923.8123.2423.67+1.37%2,378,977
Oct 22, 202622.8023.5022.7523.35+3.64%2,917,221
Oct 21, 202622.6522.7522.3422.53-0.44%1,786,982
Oct 20, 202622.1822.7722.1822.63+2.07%1,628,402
Oct 19, 202622.3622.4622.1222.17-1.03%1,524,052
Oct 16, 202622.4022.7322.2522.40+0.22%1,749,937
Oct 15, 202621.9822.3721.8322.35+2.29%1,930,484
Oct 14, 202621.7821.9721.5921.85-0.46%1,977,211
Oct 13, 202622.2122.3421.8921.95-0.99%1,268,725
Oct 12, 202622.1122.2722.0722.17+0.32%1,192,449
Oct 9, 202622.2322.2722.0322.10-0.76%970,792
Oct 8, 202621.9922.3121.8522.27+0.88%1,514,317
Oct 7, 202622.1622.2521.8422.07-1.45%1,602,307
Oct 6, 202622.7022.8422.3722.40-1.28%1,953,567
Oct 5, 202622.8222.8622.5022.69-0.53%1,529,820
Oct 2, 202622.8223.0022.6222.81+0.97%1,913,429
Oct 1, 202622.2922.6121.8922.59+0.13%2,058,258
Sep 30, 202622.7022.8622.4822.56-0.40%1,944,046
Sep 29, 202622.9723.1022.5622.65-1.39%1,871,211
Sep 28, 202623.1723.2022.9122.97-1.12%1,805,392
Sep 25, 202623.2123.3823.1023.23+0.78%2,161,830
Sep 24, 202622.8723.1222.6823.05+1.32%1,285,700
Sep 23, 202622.9723.0922.7322.75-1.17%1,620,572
Sep 22, 202623.4023.5023.0223.02-1.12%1,898,223
Sep 21, 202623.4223.6023.2723.28-0.51%1,406,541
Sep 18, 202623.2723.4323.1123.40+0.04%5,013,572
Sep 17, 202623.6523.7123.3323.39-0.30%1,414,225
Sep 16, 202623.6923.8023.0023.46-1.22%2,400,633
Sep 15, 202623.7424.0023.6923.75+0.00%1,284,120
Sep 14, 202623.5923.9023.4923.75+0.64%1,679,420
Sep 11, 202623.8223.8423.3823.60+0.00%1,505,041
Sep 10, 202623.3923.6023.1423.60+0.81%1,057,056
Sep 9, 202623.5223.6523.3223.41-0.89%1,236,457
Sep 8, 202623.9723.9823.6123.62-1.99%1,429,626
Sep 4, 202623.8724.1523.8524.10+0.96%1,009,492
Sep 3, 202623.8024.0523.6823.87+0.76%1,206,834
Sep 2, 202623.3723.9023.3323.69+0.98%1,332,678
Aug 31, 202623.6823.6823.4123.46-0.91%1,343,998
Aug 28, 202623.8123.9023.6423.68-0.32%1,148,778
Aug 27, 202623.6623.7923.4123.75-0.21%1,402,258
Aug 26, 202623.7923.8523.5723.80+0.59%1,448,749
Aug 25, 202623.6523.7023.4923.66+0.30%1,695,575
Aug 24, 202623.6423.9023.5523.59-0.21%1,589,353
Aug 21, 202623.7723.8923.4523.64+0.08%1,313,880
Aug 20, 202623.6523.7723.4823.62-0.13%1,205,498
Aug 19, 202624.3124.3623.5923.65-2.67%1,849,917
Aug 18, 202624.5024.5824.2024.30-0.69%1,337,979
Aug 17, 202624.6124.7823.8924.47-0.69%1,519,520
Aug 14, 202624.5024.7524.4524.64+0.49%1,092,116
Aug 13, 202624.4524.6824.4524.52+0.49%1,132,833
Aug 12, 202624.3424.4824.2324.40+0.54%1,419,435
Aug 11, 202624.0124.2724.0124.27+1.08%1,306,377
Aug 10, 202624.1024.3323.9124.01-0.95%1,366,371
Aug 7, 202624.3224.3824.1624.24-0.66%1,685,227
Aug 6, 202624.9224.9424.3724.40-1.29%1,581,506
Aug 5, 202624.9825.0324.7024.72-0.64%1,862,438
Aug 4, 202624.7325.0524.5424.88+1.02%1,761,299
Aug 3, 202624.4424.7524.3324.63+1.23%2,051,805
Jul 31, 202624.3924.5424.1424.33-0.04%1,778,317
Jul 30, 202624.6324.7624.3324.34-0.49%2,054,834
Jul 29, 202624.4624.6624.3124.46-0.89%2,286,602
Jul 28, 202624.5424.7724.4424.68+1.15%1,393,982
Jul 27, 202624.7424.9124.3824.40-0.69%1,717,182
Jul 24, 202624.3324.7124.1524.57+1.28%2,009,839
Jul 23, 202624.8624.8623.7524.26-0.74%2,389,793
Jul 22, 202624.6124.6124.3124.44-0.73%1,480,240
Jul 21, 202624.5224.7124.2924.62+0.33%1,518,453
Jul 20, 202624.8224.9024.4824.54-1.01%1,547,591
Jul 17, 202625.0125.2024.5924.79-1.59%3,562,296
Jul 16, 202624.4825.2324.3025.19+3.15%2,041,416
Jul 15, 202624.2124.6424.1424.42+0.87%1,824,611
Jul 14, 202624.2624.3824.0524.21+0.17%1,557,603
Jul 13, 202624.1124.2523.9924.17-0.04%1,487,256
Jul 10, 202624.1524.3424.0724.18+0.25%1,538,305
Jul 9, 202623.8524.3023.8424.12+1.99%1,900,646
Jul 8, 202624.0924.1523.5123.65-2.39%2,820,212
Jul 7, 202624.3124.4424.0924.23-0.41%2,172,932
Jul 6, 202624.0024.3623.8024.33+0.91%1,768,183
Jul 2, 202624.6124.7123.9524.11-1.43%1,701,393
Jul 1, 202624.0524.5523.9224.46+1.12%2,140,703
Jun 30, 202624.1124.2923.9624.19+0.17%1,705,099
Jun 29, 202623.9224.2023.8924.15-0.25%2,392,718
Jun 26, 202624.3324.4324.1424.21-0.29%4,725,905
Jun 25, 202623.9324.3723.7624.28+1.72%1,496,655
Jun 24, 202623.6123.9523.5423.87+0.89%2,604,190
Jun 23, 202623.0723.6622.9823.66+2.65%2,512,765
Jun 22, 202622.8623.2122.8323.05+0.66%1,404,637
Jun 18, 202622.9023.1122.7322.90+0.93%4,133,978
Jun 17, 202623.0223.2722.4622.69-1.77%2,704,419
Jun 16, 202623.0923.2722.9223.10+0.87%2,050,217
Jun 15, 202623.4023.6622.8322.90-1.97%2,781,365
Jun 12, 202623.1523.4821.8123.36+1.57%2,312,534
Jun 11, 202622.8323.1122.5623.00+1.23%2,445,669
Jun 10, 202622.5622.9322.4822.72+0.98%2,793,854
Jun 9, 202622.2222.8322.1822.50+2.04%1,768,527
Jun 8, 202622.0022.2321.9822.05+0.46%1,396,628
Jun 5, 202621.9522.2121.8821.95+0.14%1,411,198
Jun 4, 202621.6021.9721.1421.92+3.20%1,617,184
Jun 3, 202621.5621.5921.1521.24-2.07%1,839,032
Jun 2, 202621.2821.7621.0021.69+1.69%1,713,240
Jun 1, 202621.4821.5421.1821.33-1.66%1,704,904
May 29, 202621.5221.7721.4521.69+0.56%1,594,565
May 28, 202621.5121.6021.2621.57-0.14%1,066,557
May 27, 202621.7721.8421.5521.60-0.78%1,305,998
May 26, 202621.5521.7921.4821.77+1.54%1,428,032
May 22, 202621.4921.5821.2921.44+0.19%1,032,875
May 21, 202621.3021.4821.1421.40-0.05%1,253,000
May 20, 202620.9521.5320.8221.41+2.69%1,986,601
May 19, 202620.9220.9220.6420.85-0.43%1,440,584
May 18, 202620.7221.0820.6520.94+1.40%1,256,133
May 15, 202620.9421.0020.5020.65-1.71%1,455,171
May 14, 202620.9421.2320.9021.01+1.64%1,695,461
May 13, 202621.0721.1020.6420.67-2.18%1,485,340
May 12, 202621.1521.2220.6521.13+0.14%1,748,880
May 11, 202621.5321.5820.9121.10-1.86%1,896,113
May 8, 202621.5421.5521.3921.50+0.23%1,348,476
May 7, 202621.8221.9521.4321.45-1.56%1,377,660
May 6, 202621.8122.0321.6821.79+0.97%1,608,164
May 5, 202621.2121.7021.1521.58+1.79%1,597,098
May 4, 202621.4021.6721.0721.20-1.94%2,021,789
May 1, 202621.6721.8521.4021.62+0.14%1,563,872
Apr 30, 202621.3321.7421.1821.59+0.94%1,813,116
Apr 29, 202621.6621.7721.2721.39-1.56%1,555,029
Apr 28, 202622.1022.1721.6821.73-0.87%2,739,678
Apr 27, 202621.6521.9821.5721.92+2.29%2,090,991
Apr 24, 202622.0822.0821.2321.43-2.94%2,061,759
Apr 23, 202622.3022.4921.5822.08+1.10%2,842,376
Apr 22, 202621.9422.2121.7821.84-0.09%2,358,207
Apr 21, 202622.1222.2721.7821.86-1.18%1,942,032
Apr 20, 202621.9222.3321.5822.12+0.59%1,756,293
Apr 17, 202621.7022.3821.6921.99+2.57%2,256,352
Apr 16, 202621.6621.8321.3921.44-1.38%1,611,536
Apr 15, 202621.6921.8421.4721.74+0.09%1,695,558
Apr 14, 202621.5521.8221.3721.72+0.46%1,513,943
Apr 13, 202621.4121.6921.3021.62+0.37%1,903,474
Apr 10, 202621.7621.7921.4421.54-1.28%2,739,513
Apr 9, 202621.1721.9221.1621.82+2.30%1,673,441
Apr 8, 202621.0421.6821.0421.33+2.55%1,851,966
Apr 7, 202620.6420.8820.5720.80+0.14%1,942,322
Apr 6, 202620.4520.7920.3920.77+1.17%2,133,501
Apr 2, 202620.2220.5720.0520.53-0.24%1,610,828
Apr 1, 202620.1320.7020.1320.58+1.18%2,531,399
Mar 31, 202619.8520.4319.8220.34+3.46%6,252,282
Mar 30, 202619.8419.9519.6519.66-0.10%1,828,454
Mar 27, 202620.0320.1819.6019.68-2.38%1,889,757
Mar 26, 202619.9920.1919.9620.16+0.30%1,618,567
Mar 25, 202620.1620.3019.8920.10+0.45%1,506,752
Mar 24, 202619.7320.2519.4320.01+0.76%1,966,280
Mar 23, 202620.0520.3719.8519.86+1.22%2,499,276
Mar 20, 202619.4619.6219.3019.62+0.87%4,244,990
Mar 19, 202619.1319.6518.9919.45+1.20%1,956,733
Mar 18, 202619.5619.6419.1419.22-1.94%2,242,232
Mar 17, 202619.8920.0019.4219.60+0.05%2,229,550
Mar 16, 202619.8319.9819.5919.59-0.31%1,950,280
Mar 13, 202619.9020.0219.4819.65-0.35%2,519,050
Mar 12, 202619.4619.8819.4119.72-1.10%1,866,588
Mar 11, 202619.9520.1019.6519.94-0.35%1,562,323
Mar 10, 202619.9720.5219.7420.01+0.20%2,302,599
Mar 9, 202619.8520.1619.2019.97-1.14%2,765,435
Mar 6, 202620.0420.2219.6820.20-2.32%2,233,211
Mar 5, 202620.9021.0620.3720.68-1.99%2,362,426
Mar 4, 202620.8121.1720.6921.10+1.74%2,205,235
Mar 3, 202620.2520.9420.2120.74-0.72%2,076,495
Mar 2, 202620.1221.0419.9320.89+2.15%1,548,411
Feb 27, 202621.0721.1720.2220.45-5.50%2,927,057
Feb 26, 202621.3321.6921.1521.64+1.93%1,742,597
Feb 25, 202621.2121.4321.0921.23+0.28%1,432,336
Feb 24, 202621.2721.3220.9821.17-0.42%1,459,858
Feb 23, 202622.3222.4521.0321.26-5.05%2,426,984
Feb 20, 202622.0122.4821.7822.39+1.77%1,816,381
Feb 19, 202621.8622.1121.7222.00+0.00%1,615,821
Feb 18, 202622.1422.5321.8922.00-0.54%1,464,946
Feb 17, 202622.0522.4021.8722.12+0.41%1,277,691
Feb 13, 202621.9422.1621.6222.03+0.50%1,723,464
Feb 12, 202622.3322.5421.5421.92-1.17%2,263,390
Feb 11, 202622.6822.9922.1122.18-1.77%1,334,082
Feb 10, 202622.7022.8722.2522.58-0.62%1,638,554
Feb 9, 202622.6722.8922.5922.72-0.13%1,685,228
Feb 6, 202622.4022.8222.3122.75+2.16%1,990,689
Feb 5, 202621.9822.3121.8222.27+0.95%2,913,598
Feb 4, 202621.6522.3121.6522.06+2.18%2,553,294
Feb 3, 202621.0321.6120.9621.59+2.66%2,428,819
Feb 2, 202620.6221.2920.5721.03+1.84%2,225,260
Jan 30, 202620.5320.7520.3120.65+0.05%1,718,926
Jan 29, 202620.3420.6620.2320.64+2.18%1,713,599
Jan 28, 202620.3720.5620.1520.20-0.88%1,831,018
Jan 27, 202620.4220.5920.2720.38-0.24%1,492,209
Jan 26, 202620.2520.6920.2020.43+1.19%1,710,126
Jan 23, 202620.9721.1020.0520.19-4.04%2,122,214
Jan 22, 202620.5521.2420.2121.04+2.58%3,813,036
Jan 21, 202619.8420.6119.7120.51+4.27%3,283,662
Jan 20, 202619.5919.9919.5619.67-1.65%1,611,864
Jan 16, 202620.0620.2119.9220.00-0.84%2,977,604
Jan 15, 202619.6020.2019.5620.17+2.70%1,614,678
Jan 14, 202619.3619.7219.2019.64+1.66%1,582,102
Jan 13, 202619.6419.6619.2119.32-1.13%1,654,626
Jan 12, 202619.5519.7019.4519.54-1.31%1,198,345
Jan 9, 202619.8420.0819.6119.80-0.45%1,990,633
Jan 8, 202619.4820.1219.4819.89+1.53%1,799,919
Jan 7, 202619.9419.9919.5319.59-1.95%1,367,229
Jan 6, 202619.8120.0719.6919.98+0.45%1,614,976
Jan 5, 202619.4520.0519.4519.89+2.16%1,455,705
Jan 2, 202619.3319.6119.0919.47+0.72%1,441,891
Dec 31, 202519.5719.5919.3119.33-1.88%1,494,951
Dec 30, 202519.7819.8419.6419.70-0.61%1,167,499
Dec 29, 202520.0920.1319.8019.82-1.25%869,976
Dec 26, 202520.1420.2319.9120.07-0.59%1,045,120
Dec 24, 202520.1520.2320.0520.19+0.25%1,359,560
Dec 23, 202520.2120.2720.0420.14-0.44%1,266,020
Dec 22, 202520.1920.4320.1120.23+0.20%1,211,019
Dec 19, 202520.3120.4920.0920.19-1.17%5,528,097
Dec 18, 202520.5020.6420.3620.43+0.29%2,138,522
Dec 17, 202520.1920.7720.0620.37+2.31%4,547,198
Dec 16, 202519.8920.0019.7619.91+0.00%1,896,519
Dec 15, 202520.0920.1519.8019.91+0.15%1,448,255
Dec 12, 202520.0720.0919.7319.88-0.40%1,366,704
Dec 11, 202519.8020.1519.8019.96+0.55%1,660,035
Dec 10, 202518.9919.9818.9919.85+4.69%2,007,116
Dec 9, 202519.1219.3418.9318.96-0.89%1,219,954
Dec 8, 202519.0819.4219.0019.13+0.68%2,056,613
Dec 5, 202518.9419.0918.8619.00+0.21%1,258,154
Dec 4, 202518.7519.0518.6818.96+1.12%1,451,749
Dec 3, 202518.2818.7918.2718.75+2.46%1,972,525
Dec 2, 202518.4718.5118.2118.30-0.49%1,717,885
Dec 1, 202518.0518.4818.0518.39+1.32%1,746,312
Nov 28, 202518.3018.3418.1018.15-0.55%732,502
Nov 26, 202518.3418.4318.2318.25-0.22%2,212,017
Nov 25, 202517.9318.5117.8418.29+3.04%2,193,889
Nov 24, 202517.3617.8617.0517.75-1.17%3,343,076
Nov 21, 202517.3218.1817.3217.96+4.00%1,650,665
Nov 20, 202517.5717.7517.2217.27-0.75%1,275,686
Nov 19, 202517.2517.4417.1817.40+0.87%1,346,801
Nov 18, 202517.0017.3616.9117.25+1.29%1,025,417
Nov 17, 202517.7817.7817.0017.03-4.22%1,149,188
Nov 14, 202517.5417.8217.3917.78+0.74%1,124,177
Nov 13, 202517.6617.8717.5317.65-0.62%1,082,516
Nov 12, 202517.8418.0817.7317.76-0.28%1,605,097
Nov 11, 202517.7617.9317.6017.81+0.68%781,650
Nov 10, 202517.6817.8017.4817.69+0.34%953,905
Nov 7, 202517.3617.6417.1917.63+1.50%1,273,229
Nov 6, 202517.5417.7017.2717.37-1.36%1,438,164
Nov 5, 202517.4517.7517.2617.61+1.62%1,222,966
Nov 4, 202517.4617.4817.2417.33-1.20%1,646,190
Nov 3, 202517.3717.5417.0817.54+0.98%1,353,120

Daily open, high, low, close and volume for Fulton Financial Corp (FULT). Showing 249 trading days. Unadjusted prices.