Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fulton Financial Cor (NQ: FULT )

17.01 -0.13 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.242 8.245 8.190 8.216 258,003 -0.03(-0.32%)
Feb 26, 2004 8.242 8.253 8.186 8.242 119,326 +0.01(+0.18%)
Feb 25, 2004 8.164 8.242 8.149 8.227 140,397 +0.02(+0.27%)
Feb 24, 2004 8.190 8.216 8.152 8.205 188,987 +0.00(+0.00%)
Feb 23, 2004 8.268 8.277 8.178 8.205 296,489 -0.01(-0.14%)
Feb 20, 2004 8.257 8.257 8.156 8.216 140,612 -0.00(-0.05%)
Feb 19, 2004 8.242 8.242 8.149 8.219 167,272 -0.00(-0.05%)
Feb 18, 2004 8.205 8.223 8.138 8.223 281,224 +0.06(+0.73%)
Feb 17, 2004 7.903 8.164 7.832 8.164 344,434 +0.04(+0.55%)
Feb 13, 2004 8.160 8.160 8.056 8.119 225,753 -0.03(-0.37%)
Feb 12, 2004 8.119 8.152 8.071 8.149 90,301 +0.04(+0.46%)
Feb 11, 2004 8.071 8.115 8.015 8.112 197,802 +0.06(+0.69%)
Feb 10, 2004 8.018 8.067 7.989 8.056 178,452 -0.01(-0.18%)
Feb 09, 2004 8.074 8.074 8.000 8.071 158,887 +0.01(+0.09%)
Feb 06, 2004 7.940 8.097 7.892 8.063 201,027 +0.12(+1.55%)
Feb 05, 2004 7.896 7.963 7.892 7.940 105,996 +0.02(+0.23%)
Feb 04, 2004 7.944 8.074 7.899 7.922 261,013 -0.05(-0.65%)
Feb 03, 2004 7.925 8.015 7.899 7.974 134,591 +0.01(+0.19%)
Feb 02, 2004 8.011 8.037 7.944 7.959 213,068 -0.10(-1.20%)
Jan 30, 2004 7.940 8.063 7.933 8.056 160,822 +0.05(+0.60%)
Jan 29, 2004 8.067 8.093 7.918 8.007 370,880 -0.08(-1.01%)
Jan 28, 2004 8.186 8.208 8.074 8.089 394,315 -0.06(-0.73%)
Jan 27, 2004 8.115 8.208 8.115 8.149 404,635 -0.03(-0.41%)
Jan 26, 2004 7.959 8.223 7.959 8.182 634,904 +0.15(+1.85%)
Jan 23, 2004 7.952 8.045 7.944 8.033 147,062 +0.03(+0.42%)
Jan 22, 2004 8.022 8.063 7.944 8.000 253,488 -0.06(-0.78%)
Jan 21, 2004 7.981 8.071 7.907 8.063 380,555 +0.09(+1.17%)
Jan 20, 2004 7.955 7.970 7.855 7.970 301,434 +0.06(+0.80%)
Jan 16, 2004 8.000 8.022 7.888 7.907 271,763 -0.07(-0.93%)
Jan 15, 2004 7.840 7.981 7.799 7.981 330,079 +0.15(+1.90%)
Jan 14, 2004 7.821 7.844 7.777 7.832 472,523 +0.03(+0.38%)
Jan 13, 2004 7.918 7.918 7.758 7.803 266,674 -0.09(-1.08%)
Jan 12, 2004 8.000 8.015 7.888 7.888 472,105 -0.05(-0.61%)
Jan 09, 2004 7.985 8.011 7.929 7.937 169,198 -0.05(-0.65%)
Jan 08, 2004 8.074 8.074 7.981 7.989 320,810 -0.04(-0.46%)
Jan 07, 2004 7.992 8.074 7.959 8.026 261,144 +0.00(+0.05%)
Jan 06, 2004 8.089 8.104 7.989 8.022 305,519 -0.02(-0.28%)
Jan 05, 2004 8.041 8.093 8.007 8.045 246,823 -0.01(-0.18%)
Jan 02, 2004 8.112 8.149 8.045 8.059 200,167 -0.09(-1.10%)
Dec 31, 2003 8.130 8.152 8.085 8.149 191,997 +0.00(+0.00%)
Dec 30, 2003 8.130 8.149 8.089 8.149 201,397 +0.01(+0.14%)
Dec 29, 2003 8.126 8.182 8.074 8.138 166,113 +0.06(+0.78%)
Dec 26, 2003 8.015 8.089 7.985 8.074 77,914 +0.04(+0.46%)
Dec 24, 2003 8.018 8.100 7.974 8.037 99,615 -0.04(-0.55%)
Dec 23, 2003 8.018 8.095 8.000 8.082 279,473 +0.06(+0.79%)
Dec 22, 2003 8.085 8.186 7.970 8.018 482,011 -0.12(-1.51%)
Dec 19, 2003 8.056 8.182 8.000 8.141 434,865 +0.03(+0.41%)
Dec 18, 2003 8.112 8.112 8.004 8.108 306,992 +0.07(+0.93%)
Dec 17, 2003 8.037 8.108 8.004 8.033 186,629 -0.05(-0.64%)
Dec 16, 2003 8.130 8.130 8.037 8.085 177,667 -0.00(-0.05%)
Dec 15, 2003 8.171 8.171 8.048 8.089 222,186 +0.03(+0.32%)
Dec 12, 2003 8.074 8.134 8.041 8.063 260,626 -0.03(-0.37%)
Dec 11, 2003 8.000 8.149 8.000 8.093 195,652 +0.06(+0.69%)
Dec 10, 2003 8.056 8.056 7.952 8.037 400,987 +0.04(+0.47%)
Dec 09, 2003 8.085 8.108 7.981 8.000 258,128 -0.09(-1.06%)
Dec 08, 2003 7.970 8.085 7.970 8.085 212,986 +0.09(+1.07%)
Dec 05, 2003 8.004 8.000 7.963 8.000 102,087 -0.00(-0.05%)
Dec 04, 2003 8.026 8.026 7.944 8.004 192,578 -0.02(-0.28%)
Dec 03, 2003 8.112 8.112 8.000 8.026 357,898 -0.12(-1.51%)
Dec 02, 2003 8.145 8.149 8.104 8.149 255,088 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.