Fulton Financial Corporation (FRA:FU5)
Germany
· Delayed Price · Currency is EUR 15.40
+0.30 (1.99%)
At close: Dec 4, 2025
Fulton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Dec 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Dec 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Nov 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Nov 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Nov 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | - |
| Nov 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Nov 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Nov 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -6.08% | - |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Nov 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Nov 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Nov 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Nov 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Nov 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Nov 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Nov 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Oct 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Oct 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Oct 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Oct 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Oct 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | - |
| Oct 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Oct 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.85% | - |
| Oct 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Oct 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.14% | - |
| Oct 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.26% | - |
| Oct 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Oct 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Oct 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Oct 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Oct 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Sep 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -1.29% | - |
| Sep 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | - | - |
| Sep 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | 1.31% | - |
| Sep 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -0.65% | - |
| Sep 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.25 | -1.28% | - |
| Sep 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | -1.27% | - |
| Sep 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | -0.63% | - |
| Sep 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | 1.92% | - |
| Sep 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | 2.63% | - |
| Sep 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | -2.56% | - |
| Sep 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | -1.89% | - |
| Sep 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | - | - |
| Sep 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | 0.63% | - |
| Sep 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | - | - |
| Sep 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | -0.63% | - |
| Sep 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | - | - |
| Sep 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | -2.45% | - |
| Sep 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | 1.88% | - |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | -0.62% | - |
| Sep 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | - | - |
| Sep 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | 0.63% | - |
| Sep 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | -1.23% | - |
| Aug 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | -0.61% | - |
| Aug 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | -0.61% | - |
| Aug 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | 1.23% | - |
| Aug 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | 0.62% | - |
| Aug 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | 5.23% | - |
| Aug 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | - | - |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | 0.66% | - |
| Aug 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | - | - |
| Aug 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | - | - |
| Aug 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | -1.30% | - |
| Aug 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.25 | 0.65% | - |
| Aug 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | 0.66% | - |
| Aug 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | 3.40% | - |
| Aug 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | 0.68% | - |
| Aug 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | 0.69% | - |
| Aug 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | - | - |
| Aug 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | -1.36% | - |
| Aug 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | -0.68% | - |
| Aug 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | 1.37% | - |
| Aug 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | -2.67% | - |
| Aug 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | -0.66% | - |
| Jul 31, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | -1.31% | - |
| Jul 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -1.29% | - |
| Jul 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | 1.31% | - |
| Jul 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | - | - |
| Jul 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -3.16% | - |
| Jul 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | -0.63% | - |
| Jul 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | - | - |
| Jul 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | -1.85% | - |
| Jul 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | -1.22% | - |
| Jul 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | 4.46% | - |
| Jul 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.54 | - | - |