Skip to main content
Fulton Financial Corporation (FULT)
NASDAQ: FULT · Real-Time Price · USD
20.20
-0.48 (-2.32%)
Mar 6, 2026, 4:00 PM EST - Market closed

Fulton Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.0420.2219.6820.2020.20-2.32%2,233,210
Mar 5, 202620.9021.0620.3720.6820.68-1.99%2,362,383
Mar 4, 202620.8121.1720.6921.1021.101.74%2,188,773
Mar 3, 202620.2520.9420.2120.7420.74-0.72%2,076,134
Mar 2, 202620.1221.0419.9320.8920.892.15%1,548,405
Feb 27, 202621.0721.1720.2220.4520.45-5.50%2,926,670
Feb 26, 202621.3321.6921.1521.6421.641.93%1,741,818
Feb 25, 202621.2121.4321.0921.2321.230.28%1,432,335
Feb 24, 202621.2721.3220.9821.1721.17-0.42%1,458,758
Feb 23, 202622.3222.4521.0321.2621.26-5.05%2,421,483
Feb 20, 202622.0122.4821.7822.3922.391.77%1,816,289
Feb 19, 202621.8622.1121.7222.0022.00-1,615,818
Feb 18, 202622.1422.5321.8922.0022.00-0.54%1,464,922
Feb 17, 202622.0522.4021.8722.1222.120.41%1,277,646
Feb 13, 202621.9422.1621.6222.0322.030.50%1,723,464
Feb 12, 202622.3322.5421.5421.9221.92-1.17%2,263,390
Feb 11, 202622.6822.9922.1122.1822.18-1.77%1,310,576
Feb 10, 202622.7022.8722.2622.5822.58-0.62%1,612,341
Feb 9, 202622.6722.9022.6022.7222.72-0.13%1,684,880
Feb 6, 202622.4022.8222.3122.7522.752.16%1,990,689
Feb 5, 202621.9822.3121.8222.2722.270.95%2,913,333
Feb 4, 202621.6522.3121.6522.0622.062.18%2,552,775
Feb 3, 202621.0321.6120.9621.5921.592.66%2,428,813
Feb 2, 202620.6221.2920.5821.0321.031.84%2,224,632
Jan 30, 202620.5320.7620.3120.6520.650.05%1,718,926
Jan 29, 202620.3420.6620.2420.6420.642.18%1,713,315
Jan 28, 202620.3720.5620.1520.2020.20-0.88%1,831,017
Jan 27, 202620.4220.5920.2720.3820.38-0.24%1,492,107
Jan 26, 202620.2520.6920.2020.4320.431.19%1,702,808
Jan 23, 202620.9721.1020.0620.1920.19-4.04%2,111,647
Jan 22, 202620.5521.2420.2121.0421.042.58%3,813,036
Jan 21, 202619.8420.6119.7120.5120.514.27%3,278,972
Jan 20, 202619.5919.9919.5619.6719.67-1.65%1,611,864
Jan 16, 202620.0620.2119.9220.0020.00-0.84%2,974,252
Jan 15, 202619.6020.2019.5620.1720.172.70%1,610,900
Jan 14, 202619.3619.7219.2019.6419.641.66%1,581,801
Jan 13, 202619.6419.6719.2119.3219.32-1.13%1,654,626
Jan 12, 202619.5519.7019.4619.5419.54-1.31%1,198,345
Jan 9, 202619.8420.0819.6219.8019.80-0.45%1,990,633
Jan 8, 202619.4820.1219.4819.8919.891.53%1,799,919
Jan 7, 202619.9419.9919.5319.5919.59-1.95%1,367,229
Jan 6, 202619.8120.0819.6919.9819.980.45%1,614,976
Jan 5, 202619.4520.0519.4519.8919.892.16%1,455,705
Jan 2, 202619.3319.6119.0919.4719.470.72%1,441,891
Dec 31, 202519.5719.5919.3119.3319.33-1.88%1,494,951
Dec 30, 202519.7819.8419.6419.7019.51-0.61%1,167,499
Dec 29, 202520.0920.1319.8019.8219.63-1.25%869,976
Dec 26, 202520.1420.2319.9120.0719.88-0.59%1,045,120
Dec 24, 202520.1520.2320.0620.1920.000.25%1,360,903
Dec 23, 202520.2120.2820.0420.1419.95-0.44%1,270,502
Dec 22, 202520.1920.4320.1120.2320.030.20%1,213,891
Dec 19, 202520.3120.4920.0920.1920.00-1.17%5,532,177
Dec 18, 202520.5020.6420.3620.4320.230.29%2,144,739
Dec 17, 202520.1920.7720.0620.3720.172.31%4,555,856
Dec 16, 202519.8920.0119.7619.9119.72-1,901,070
Dec 15, 202520.0920.1519.8019.9119.720.15%1,450,314
Dec 12, 202520.0720.0919.7419.8819.69-0.40%1,370,337
Dec 11, 202519.8020.1519.8019.9619.770.55%1,661,489
Dec 10, 202518.9919.9918.9919.8519.664.69%2,010,684
Dec 9, 202519.1219.3418.9318.9618.78-0.89%1,222,431
Dec 8, 202519.0819.4219.0019.1318.950.68%2,060,463
Dec 5, 202518.9419.0918.8619.0018.820.21%1,258,854
Dec 4, 202518.7519.0518.6818.9618.781.12%1,454,657
Dec 3, 202518.2818.7918.2718.7518.572.46%1,974,393
Dec 2, 202518.4718.5118.2118.3018.12-0.49%1,719,404
Dec 1, 202518.0518.4818.0518.3918.211.32%1,750,357
Nov 28, 202518.3018.3518.1018.1517.97-0.55%734,067
Nov 26, 202518.3418.4318.2318.2518.07-0.22%2,213,041
Nov 25, 202517.9318.5117.8518.2918.113.04%2,195,635
Nov 24, 202517.3617.8617.0517.7517.58-1.17%3,348,370
Nov 21, 202517.3218.1817.3217.9617.794.00%1,656,506
Nov 20, 202517.5717.7517.2217.2717.10-0.75%1,278,228
Nov 19, 202517.2517.4417.1817.4017.230.87%1,350,409
Nov 18, 202517.0017.3716.9117.2517.081.29%1,025,417
Nov 17, 202517.7817.7817.0117.0316.87-4.22%1,152,645
Nov 14, 202517.5417.8217.3917.7817.610.74%1,125,041
Nov 13, 202517.6617.8717.5317.6517.48-0.62%1,082,816
Nov 12, 202517.8418.0817.7317.7617.59-0.28%1,606,942
Nov 11, 202517.7617.9317.6017.8117.640.68%783,436
Nov 10, 202517.6817.8017.4817.6917.520.34%955,038
Nov 7, 202517.3617.6417.1917.6317.461.50%1,274,065
Nov 6, 202517.5417.7117.2717.3717.20-1.36%1,439,611
Nov 5, 202517.4517.7617.2617.6117.441.62%1,223,493
Nov 4, 202517.4617.4817.2417.3317.16-1.20%1,646,190
Nov 3, 202517.3717.5417.0817.5417.370.98%1,353,120
Oct 31, 202517.3917.4817.2217.3717.20-0.69%1,998,094
Oct 30, 202517.4617.8217.4617.4917.32-0.11%1,417,031
Oct 29, 202517.9418.0517.3817.5117.34-2.56%1,474,717
Oct 28, 202517.9018.0317.7317.9717.800.06%1,115,163
Oct 27, 202518.0918.1817.9117.9617.79-0.33%1,103,333
Oct 24, 202517.8618.2217.8218.0217.851.92%1,856,104
Oct 23, 202517.6317.8817.4717.6817.510.28%2,061,880
Oct 22, 202517.7017.9817.4517.6317.46-1.40%3,682,307
Oct 21, 202517.5818.0017.5417.8817.711.30%3,356,303
Oct 20, 202517.2317.7017.1417.6517.483.28%1,861,328
Oct 17, 202517.0117.1216.8617.0916.931.79%2,779,944
Oct 16, 202517.6317.7616.6016.7916.63-5.25%2,540,936
Oct 15, 202518.3318.4917.6717.7217.55-2.80%1,667,892
Oct 14, 202517.5518.4117.5518.2318.053.23%1,743,353
Oct 13, 202517.5717.6917.3617.6617.492.02%1,409,263