Skip to main content
Fulton Financial Corporation (FULT)
NASDAQ: FULT · Real-Time Price · USD
19.00
+0.04 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

Fulton Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9419.0918.8619.0019.000.21%1,258,854
Dec 4, 202518.7519.0518.6818.9618.961.12%1,454,657
Dec 3, 202518.2818.7918.2718.7518.752.46%1,948,268
Dec 2, 202518.4718.5118.2118.3018.30-0.49%1,706,170
Dec 1, 202518.0518.4818.0518.3918.391.32%1,644,946
Nov 28, 202518.3018.3518.1018.1518.15-0.55%734,065
Nov 26, 202518.3418.4318.2318.2518.25-0.22%2,213,033
Nov 25, 202517.9318.5117.8518.2918.293.04%2,195,635
Nov 24, 202517.3617.8617.0517.7517.75-1.17%3,348,359
Nov 21, 202517.3218.1817.3217.9617.964.00%1,654,913
Nov 20, 202517.5717.7517.2217.2717.27-0.75%1,278,228
Nov 19, 202517.2517.4417.1817.4017.400.87%1,350,409
Nov 18, 202517.0017.3716.9117.2517.251.29%1,025,417
Nov 17, 202517.7817.7817.0117.0317.03-4.22%1,152,645
Nov 14, 202517.5417.8217.3917.7817.780.74%1,125,041
Nov 13, 202517.6617.8717.5317.6517.65-0.62%1,082,816
Nov 12, 202517.8418.0817.7317.7617.76-0.28%1,606,942
Nov 11, 202517.7617.9317.6017.8117.810.68%783,436
Nov 10, 202517.6817.8017.4817.6917.690.34%955,038
Nov 7, 202517.3617.6417.1917.6317.631.50%1,274,065
Nov 6, 202517.5417.7117.2717.3717.37-1.36%1,439,611
Nov 5, 202517.4517.7617.2617.6117.611.62%1,223,493
Nov 4, 202517.4617.4817.2417.3317.33-1.20%1,646,190
Nov 3, 202517.3717.5417.0817.5417.540.98%1,353,120
Oct 31, 202517.3917.4817.2217.3717.37-0.69%1,998,094
Oct 30, 202517.4617.8217.4617.4917.49-0.11%1,417,031
Oct 29, 202517.9418.0517.3817.5117.51-2.56%1,474,717
Oct 28, 202517.9018.0317.7317.9717.970.06%1,115,163
Oct 27, 202518.0918.1817.9117.9617.96-0.33%1,103,333
Oct 24, 202517.8618.2217.8218.0218.021.92%1,856,104
Oct 23, 202517.6317.8817.4717.6817.680.28%2,061,880
Oct 22, 202517.7017.9817.4517.6317.63-1.40%3,682,307
Oct 21, 202517.5818.0017.5417.8817.881.30%3,356,303
Oct 20, 202517.2317.7017.1417.6517.653.28%1,861,328
Oct 17, 202517.0117.1216.8617.0917.091.79%2,779,944
Oct 16, 202517.6317.7616.6016.7916.79-5.25%2,540,936
Oct 15, 202518.3318.4917.6717.7217.72-2.80%1,667,892
Oct 14, 202517.5518.4117.5518.2318.233.23%1,743,353
Oct 13, 202517.5717.6917.3617.6617.662.02%1,409,263
Oct 10, 202518.4618.5317.2717.3117.31-5.56%2,385,133
Oct 9, 202518.5218.5218.1618.3318.33-0.97%1,123,192
Oct 8, 202518.5818.6918.3318.5118.51-1,484,462
Oct 7, 202518.9818.9818.4818.5118.51-0.96%1,555,967
Oct 6, 202518.4918.8118.3118.6918.691.85%1,559,407
Oct 3, 202518.2318.5918.2318.3518.350.66%1,271,812
Oct 2, 202518.2318.3318.0318.2318.23-1,046,230
Oct 1, 202518.3118.4418.1418.2318.23-2.15%1,195,967
Sep 30, 202518.6718.8518.3618.6318.45-0.53%1,001,541
Sep 29, 202518.9318.9318.6118.7318.55-0.85%1,122,314
Sep 26, 202518.8719.0118.7518.8918.710.48%835,919
Sep 25, 202518.7118.8218.5818.8018.620.27%1,335,259
Sep 24, 202518.9919.0918.7218.7518.57-0.85%1,273,048
Sep 23, 202519.1819.4818.8918.9118.73-1.10%1,657,835
Sep 22, 202519.2219.3918.9419.1218.94-1.34%1,125,697
Sep 19, 202519.4519.4519.1119.3819.19-0.46%4,244,803
Sep 18, 202519.1919.5219.0319.4719.282.15%1,403,885
Sep 17, 202518.8719.4018.8119.0618.881.33%2,097,704
Sep 16, 202519.1119.1118.6618.8118.63-1.36%1,536,306
Sep 15, 202519.4519.5119.0419.0718.89-1.80%1,051,521
Sep 12, 202519.3219.5219.1419.4219.230.36%1,151,433
Sep 11, 202519.2319.4219.1819.3519.160.42%1,417,278
Sep 10, 202519.2619.4419.1419.2719.080.16%1,356,515
Sep 9, 202519.4319.5619.1919.2419.05-0.98%1,005,282
Sep 8, 202519.3919.5119.1119.4319.240.26%1,457,096
Sep 5, 202519.7819.9319.2719.3819.19-1.72%1,156,322
Sep 4, 202519.5919.7219.3519.7219.531.39%951,732
Sep 3, 202519.3519.6619.2719.4519.260.05%1,034,142
Sep 2, 202519.4119.5319.2519.4419.25-1.12%941,868
Aug 29, 202519.6619.8319.6119.6619.47-0.05%1,170,248
Aug 28, 202519.9119.9119.6019.6719.48-0.96%1,201,960
Aug 27, 202519.7219.9919.6619.8619.670.51%1,392,644
Aug 26, 202519.5419.9019.5419.7619.570.66%1,545,601
Aug 25, 202519.5819.6919.2619.6319.44-0.05%1,437,866
Aug 22, 202518.6019.7018.5519.6419.456.22%1,843,498
Aug 21, 202518.4718.5918.4318.4918.31-0.59%1,060,720
Aug 20, 202518.6318.7318.4818.6018.42-0.05%819,786
Aug 19, 202518.5418.7918.5218.6118.430.16%1,269,919
Aug 18, 202518.4618.5918.3818.5818.400.38%918,742
Aug 15, 202518.8518.8518.4418.5118.33-1.44%3,164,355
Aug 14, 202518.4618.8118.4318.7818.600.32%1,118,857
Aug 13, 202518.6118.7418.4718.7218.541.30%1,779,430
Aug 12, 202517.9718.5117.9218.4818.303.70%1,618,309
Aug 11, 202517.8317.8917.6917.8217.650.17%1,542,151
Aug 8, 202517.8017.8517.6217.7917.620.96%903,172
Aug 7, 202517.8017.8817.4917.6217.450.28%1,585,983
Aug 6, 202517.7917.8517.5717.5717.40-0.85%1,407,761
Aug 5, 202517.8217.9017.3517.7217.55-0.23%2,139,420
Aug 4, 202517.6018.0217.4317.7617.590.79%2,760,059
Aug 1, 202517.6717.7717.2717.6217.45-1.84%2,415,589
Jul 31, 202518.0118.1017.8617.9517.78-1.05%1,518,417
Jul 30, 202518.4918.5918.0518.1417.96-1.57%1,123,349
Jul 29, 202518.7518.7618.3718.4318.25-1.02%835,879
Jul 28, 202518.6018.7218.5518.6218.440.11%1,142,174
Jul 25, 202518.6618.7218.3618.6018.42-0.59%1,395,079
Jul 24, 202519.1619.2318.6918.7118.53-2.86%1,487,186
Jul 23, 202519.5219.5219.0919.2619.07-0.57%1,562,168
Jul 22, 202519.4519.6119.3319.3719.18-0.15%1,722,998
Jul 21, 202519.6919.8619.4019.4019.21-1.12%1,582,113
Jul 18, 202519.9619.9919.4819.6219.43-0.61%3,550,225
Jul 17, 202519.0119.7518.8819.7419.553.89%2,994,431