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

Fulton Financial Cor (NQ: FULT )

16.74 +0.09 (+0.54%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 24, 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 (%)
Mar 31, 2005 8.423 8.513 8.392 8.513 337,001 +0.13(+1.59%)
Mar 30, 2005 8.302 8.392 8.279 8.380 264,793 +0.13(+1.56%)
Mar 29, 2005 8.345 8.388 8.208 8.251 547,051 -0.09(-1.12%)
Mar 28, 2005 8.423 8.478 8.314 8.345 386,219 -0.13(-1.52%)
Mar 24, 2005 8.537 8.595 8.427 8.474 342,909 -0.03(-0.32%)
Mar 23, 2005 8.584 8.595 8.412 8.501 381,188 -0.04(-0.46%)
Mar 22, 2005 8.646 8.646 8.517 8.541 360,154 -0.04(-0.50%)
Mar 21, 2005 8.677 8.677 8.490 8.584 241,751 -0.02(-0.23%)
Mar 18, 2005 8.595 8.630 8.529 8.603 309,680 -0.06(-0.72%)
Mar 17, 2005 8.634 8.693 8.595 8.666 252,606 +0.04(+0.50%)
Mar 16, 2005 8.712 8.752 8.587 8.623 245,885 -0.07(-0.81%)
Mar 15, 2005 8.712 8.732 8.673 8.693 304,387 +0.02(+0.27%)
Mar 14, 2005 8.552 8.728 8.552 8.669 355,760 +0.07(+0.82%)
Mar 11, 2005 8.623 8.634 8.568 8.599 370,788 +0.06(+0.73%)
Mar 10, 2005 8.517 8.634 8.517 8.537 303,246 -0.02(-0.18%)
Mar 09, 2005 8.689 8.705 8.525 8.552 226,136 -0.10(-1.13%)
Mar 08, 2005 8.560 8.666 8.560 8.650 294,468 +0.03(+0.36%)
Mar 07, 2005 8.564 8.681 8.521 8.619 900,148 +0.08(+0.96%)
Mar 04, 2005 8.458 8.556 8.404 8.537 303,475 +0.08(+0.92%)
Mar 03, 2005 8.474 8.478 8.408 8.458 317,438 +0.04(+0.46%)
Mar 02, 2005 8.478 8.478 8.404 8.419 889,733 -0.04(-0.46%)
Mar 01, 2005 8.361 8.466 8.357 8.458 644,698 +0.08(+0.98%)
Feb 28, 2005 8.458 8.478 8.369 8.376 204,881 -0.06(-0.69%)
Feb 25, 2005 8.326 8.458 8.294 8.435 234,635 +0.07(+0.79%)
Feb 24, 2005 8.302 8.369 8.205 8.369 329,329 +0.07(+0.80%)
Feb 23, 2005 8.431 8.431 8.302 8.302 263,823 -0.08(-0.93%)
Feb 22, 2005 8.470 8.498 8.373 8.380 1,029,289 -0.13(-1.47%)
Feb 18, 2005 8.587 8.595 8.462 8.505 399,397 -0.05(-0.59%)
Feb 17, 2005 8.595 8.654 8.548 8.556 309,936 -0.07(-0.77%)
Feb 16, 2005 8.615 8.634 8.568 8.623 152,973 +0.01(+0.09%)
Feb 15, 2005 8.595 8.646 8.576 8.615 220,863 +0.00(+0.00%)
Feb 14, 2005 8.587 8.634 8.576 8.615 297,982 +0.02(+0.23%)
Feb 11, 2005 8.662 8.669 8.544 8.595 382,341 -0.04(-0.41%)
Feb 10, 2005 8.693 8.705 8.584 8.630 323,252 -0.02(-0.27%)
Feb 09, 2005 8.677 8.732 8.619 8.654 291,273 -0.07(-0.76%)
Feb 08, 2005 8.724 8.724 8.634 8.720 320,047 +0.00(+0.04%)
Feb 07, 2005 8.654 8.720 8.591 8.716 198,155 +0.06(+0.72%)
Feb 04, 2005 8.611 8.654 8.556 8.654 89,078 +0.02(+0.27%)
Feb 03, 2005 8.611 8.650 8.576 8.630 197,090 -0.03(-0.32%)
Feb 02, 2005 8.595 8.662 8.556 8.658 287,670 +0.08(+0.96%)
Feb 01, 2005 8.470 8.576 8.470 8.576 318,055 +0.05(+0.55%)
Jan 31, 2005 8.537 8.548 8.435 8.529 571,283 -0.02(-0.18%)
Jan 28, 2005 8.576 8.576 8.517 8.544 368,214 -0.03(-0.36%)
Jan 27, 2005 8.556 8.595 8.550 8.576 247,933 +0.02(+0.23%)
Jan 26, 2005 8.556 8.576 8.517 8.556 425,788 -0.02(-0.23%)
Jan 25, 2005 8.658 8.658 8.541 8.576 537,280 -0.05(-0.54%)
Jan 24, 2005 8.673 8.673 8.572 8.623 285,692 -0.01(-0.09%)
Jan 21, 2005 8.720 8.720 8.595 8.630 191,229 -0.06(-0.72%)
Jan 20, 2005 8.619 8.712 8.595 8.693 444,966 +0.09(+1.00%)
Jan 19, 2005 8.705 8.740 8.599 8.607 506,455 -0.10(-1.17%)
Jan 18, 2005 8.599 8.716 8.552 8.709 609,406 +0.13(+1.50%)
Jan 14, 2005 8.697 8.752 8.501 8.580 488,548 -0.02(-0.23%)
Jan 13, 2005 8.642 8.705 8.595 8.599 323,815 -0.00(-0.05%)
Jan 12, 2005 8.673 8.705 8.595 8.603 259,088 -0.06(-0.72%)
Jan 11, 2005 8.701 8.748 8.634 8.666 435,631 -0.07(-0.76%)
Jan 10, 2005 8.845 8.845 8.654 8.732 707,566 -0.07(-0.84%)
Jan 07, 2005 8.869 8.904 8.775 8.806 243,014 -0.06(-0.70%)
Jan 06, 2005 8.927 8.947 8.783 8.869 418,570 -0.00(-0.04%)
Jan 05, 2005 8.845 8.892 8.791 8.873 472,697 -0.06(-0.66%)
Jan 04, 2005 9.162 9.181 8.888 8.931 1,423,799 -0.19(-2.06%)
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.