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

Fulton Financial Cor (NQ: FULT )

17.36 -0.11 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2013 8.021 8.042 7.884 7.894 1,298,138 -0.15(-1.84%)
May 30, 2013 8.021 8.056 7.960 8.042 0 +0.04(+0.52%)
May 29, 2013 7.994 8.097 7.966 8.001 701,133 -0.08(-0.94%)
May 28, 2013 8.035 8.118 7.994 8.076 688,022 +0.12(+1.56%)
May 24, 2013 7.905 7.966 7.863 7.953 0 +0.00(+0.00%)
May 23, 2013 7.891 7.966 7.849 7.953 0 +0.01(+0.17%)
May 22, 2013 8.125 8.186 7.932 7.939 0 -0.19(-2.37%)
May 21, 2013 8.131 8.152 8.070 8.131 0 +0.02(+0.25%)
May 20, 2013 8.070 8.138 8.063 8.111 0 +0.04(+0.51%)
May 17, 2013 7.973 8.104 7.966 8.070 0 +0.12(+1.47%)
May 16, 2013 7.980 8.042 7.898 7.953 496,048 -0.02(-0.26%)
May 15, 2013 7.932 8.001 7.898 7.973 0 +0.12(+1.49%)
May 13, 2013 7.850 7.898 7.802 7.856 0 +0.01(+0.09%)
May 10, 2013 7.836 7.898 7.802 7.850 0 +0.01(+0.18%)
May 09, 2013 7.877 7.905 7.812 7.836 1,222,523 -0.07(-0.87%)
May 08, 2013 7.891 7.905 7.753 7.905 0 +0.02(+0.26%)
May 07, 2013 7.808 7.898 7.767 7.884 0 +0.13(+1.68%)
May 06, 2013 7.650 7.808 7.643 7.753 0 +0.09(+1.17%)
May 03, 2013 7.630 7.702 7.575 7.664 0 +0.09(+1.18%)
May 02, 2013 7.485 7.616 7.458 7.575 0 +0.14(+1.85%)
May 01, 2013 7.595 7.609 7.430 7.437 0 -0.16(-2.17%)
Apr 30, 2013 7.595 7.637 7.530 7.602 1,864,174 -0.01(-0.18%)
Apr 29, 2013 7.609 7.643 7.561 7.616 438,170 +0.04(+0.54%)
Apr 26, 2013 7.609 7.616 7.513 7.575 779,294 -0.04(-0.54%)
Apr 25, 2013 7.678 7.678 7.588 7.616 991,630 -0.02(-0.27%)
Apr 24, 2013 7.554 7.637 7.492 7.637 0 +0.10(+1.37%)
Apr 23, 2013 7.417 7.540 7.375 7.533 1,394,571 +0.16(+2.24%)
Apr 22, 2013 7.327 7.423 7.183 7.368 1,745,146 +0.08(+1.04%)
Apr 19, 2013 7.217 7.313 7.169 7.293 1,068,507 +0.10(+1.34%)
Apr 18, 2013 7.224 7.293 7.080 7.197 2,218,865 -0.03(-0.48%)
Apr 17, 2013 7.375 7.527 7.135 7.231 4,124,174 -0.44(-5.73%)
Apr 16, 2013 7.650 7.705 7.568 7.671 1,717,261 +0.12(+1.55%)
Apr 15, 2013 7.829 7.841 7.530 7.554 1,981,925 -0.27(-3.51%)
Apr 12, 2013 7.877 7.925 7.788 7.829 1,280,341 -0.06(-0.78%)
Apr 11, 2013 8.028 8.028 7.891 7.891 1,532,172 -0.12(-1.50%)
Apr 10, 2013 7.939 8.021 7.898 8.011 897,354 +0.11(+1.35%)
Apr 09, 2013 7.939 7.939 7.836 7.905 476,686 -0.01(-0.09%)
Apr 08, 2013 7.850 7.918 7.726 7.911 840,854 +0.08(+1.05%)
Apr 05, 2013 7.767 7.843 7.671 7.829 973,581 -0.02(-0.26%)
Apr 04, 2013 7.802 7.850 7.740 7.850 1,086,890 +0.07(+0.88%)
Apr 03, 2013 7.939 7.966 7.753 7.781 1,705,667 -0.11(-1.39%)
Apr 02, 2013 8.001 8.001 7.870 7.891 782,586 -0.05(-0.69%)
Apr 01, 2013 8.028 8.042 7.877 7.946 1,138,616 -0.10(-1.20%)
Mar 28, 2013 8.111 8.111 8.028 8.042 1,054,846 -0.05(-0.59%)
Mar 27, 2013 8.028 8.090 7.836 8.090 1,125,676 +0.01(+0.08%)
Mar 26, 2013 8.131 8.131 8.053 8.083 593,118 +0.01(+0.17%)
Mar 25, 2013 8.070 8.107 7.995 8.070 735,473 +0.05(+0.60%)
Mar 22, 2013 8.036 8.042 7.984 8.022 692,924 +0.02(+0.26%)
Mar 21, 2013 7.995 8.042 7.919 8.001 956,916 -0.03(-0.42%)
Mar 20, 2013 7.988 8.049 7.933 8.036 564,547 +0.10(+1.20%)
Mar 19, 2013 7.919 7.967 7.868 7.940 817,817 +0.03(+0.35%)
Mar 18, 2013 7.954 7.981 7.896 7.913 702,323 -0.10(-1.28%)
Mar 15, 2013 7.947 8.015 7.926 8.015 3,606,983 +0.05(+0.69%)
Mar 14, 2013 7.790 7.960 7.721 7.960 1,068,122 +0.06(+0.78%)
Mar 13, 2013 7.872 7.899 7.769 7.899 681,306 +0.05(+0.61%)
Mar 12, 2013 7.879 7.899 7.810 7.851 700,558 -0.04(-0.52%)
Mar 11, 2013 7.844 7.913 7.817 7.892 726,389 +0.03(+0.43%)
Mar 08, 2013 7.885 7.913 7.783 7.858 1,015,081 +0.01(+0.09%)
Mar 07, 2013 7.851 7.899 7.822 7.851 804,621 +0.01(+0.09%)
Mar 06, 2013 7.865 7.879 7.797 7.844 712,355 +0.02(+0.26%)
Mar 05, 2013 7.838 7.899 7.790 7.824 1,137,046 +0.02(+0.26%)
Mar 04, 2013 7.674 7.831 7.674 7.803 1,443,567 +0.11(+1.42%)
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.