Fulton Financial Corporation (FULT)
NASDAQ: FULT · Real-Time Price · USD
21.73
-0.19 (-0.87%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Fulton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.10 | 22.17 | 21.69 | 21.73 | 21.73 | -0.87% | 2,739,756 |
| Apr 27, 2026 | 21.65 | 21.98 | 21.57 | 21.92 | 21.92 | 2.29% | 2,091,298 |
| Apr 24, 2026 | 22.08 | 22.08 | 21.24 | 21.43 | 21.43 | -2.94% | 2,051,690 |
| Apr 23, 2026 | 22.30 | 22.49 | 21.58 | 22.08 | 22.08 | 1.10% | 2,842,375 |
| Apr 22, 2026 | 21.94 | 22.22 | 21.78 | 21.84 | 21.84 | -0.09% | 2,358,207 |
| Apr 21, 2026 | 22.12 | 22.27 | 21.78 | 21.86 | 21.86 | -1.18% | 1,929,182 |
| Apr 20, 2026 | 21.92 | 22.33 | 21.58 | 22.12 | 22.12 | 0.59% | 1,756,049 |
| Apr 17, 2026 | 21.70 | 22.38 | 21.69 | 21.99 | 21.99 | 2.57% | 2,249,511 |
| Apr 16, 2026 | 21.66 | 21.83 | 21.40 | 21.44 | 21.44 | -1.38% | 1,611,495 |
| Apr 15, 2026 | 21.69 | 21.84 | 21.47 | 21.74 | 21.74 | 0.09% | 1,695,558 |
| Apr 14, 2026 | 21.55 | 21.82 | 21.37 | 21.72 | 21.72 | 0.46% | 1,508,932 |
| Apr 13, 2026 | 21.41 | 21.69 | 21.30 | 21.62 | 21.62 | 0.37% | 1,903,483 |
| Apr 10, 2026 | 21.76 | 21.79 | 21.44 | 21.54 | 21.54 | -1.28% | 2,739,489 |
| Apr 9, 2026 | 21.17 | 21.92 | 21.16 | 21.82 | 21.82 | 2.30% | 1,673,550 |
| Apr 8, 2026 | 21.04 | 21.68 | 21.04 | 21.33 | 21.33 | 2.55% | 1,851,965 |
| Apr 7, 2026 | 20.64 | 20.88 | 20.58 | 20.80 | 20.80 | 0.14% | 1,942,322 |
| Apr 6, 2026 | 20.45 | 20.79 | 20.39 | 20.77 | 20.77 | 1.17% | 2,133,501 |
| Apr 2, 2026 | 20.22 | 20.58 | 20.05 | 20.53 | 20.53 | -0.24% | 1,610,827 |
| Apr 1, 2026 | 20.13 | 20.70 | 20.13 | 20.58 | 20.58 | 1.18% | 2,531,398 |
| Mar 31, 2026 | 19.85 | 20.43 | 19.82 | 20.34 | 20.15 | 3.46% | 6,252,282 |
| Mar 30, 2026 | 19.84 | 19.95 | 19.65 | 19.66 | 19.48 | -0.10% | 1,828,454 |
| Mar 27, 2026 | 20.03 | 20.18 | 19.60 | 19.68 | 19.50 | -2.38% | 1,889,756 |
| Mar 26, 2026 | 19.99 | 20.19 | 19.96 | 20.16 | 19.97 | 0.30% | 1,618,566 |
| Mar 25, 2026 | 20.16 | 20.30 | 19.89 | 20.10 | 19.91 | 0.45% | 1,506,751 |
| Mar 24, 2026 | 19.73 | 20.25 | 19.43 | 20.01 | 19.82 | 0.76% | 1,966,279 |
| Mar 23, 2026 | 20.05 | 20.37 | 19.85 | 19.86 | 19.67 | 1.22% | 2,499,275 |
| Mar 20, 2026 | 19.46 | 19.62 | 19.30 | 19.62 | 19.44 | 0.87% | 4,248,273 |
| Mar 19, 2026 | 19.13 | 19.65 | 18.99 | 19.45 | 19.27 | 1.20% | 1,956,732 |
| Mar 18, 2026 | 19.56 | 19.64 | 19.15 | 19.22 | 19.04 | -1.94% | 2,242,231 |
| Mar 17, 2026 | 19.89 | 20.00 | 19.42 | 19.60 | 19.42 | 0.05% | 2,229,649 |
| Mar 16, 2026 | 19.83 | 19.98 | 19.59 | 19.59 | 19.41 | -0.31% | 1,950,280 |
| Mar 13, 2026 | 19.90 | 20.02 | 19.48 | 19.65 | 19.47 | -0.35% | 2,519,049 |
| Mar 12, 2026 | 19.46 | 19.88 | 19.41 | 19.72 | 19.54 | -1.10% | 1,866,588 |
| Mar 11, 2026 | 19.95 | 20.10 | 19.65 | 19.94 | 19.75 | -0.35% | 1,562,322 |
| Mar 10, 2026 | 19.97 | 20.53 | 19.74 | 20.01 | 19.82 | 0.20% | 2,302,599 |
| Mar 9, 2026 | 19.85 | 20.16 | 19.20 | 19.97 | 19.78 | -1.14% | 2,765,435 |
| Mar 6, 2026 | 20.04 | 20.22 | 19.68 | 20.20 | 20.01 | -2.32% | 2,233,210 |
| Mar 5, 2026 | 20.90 | 21.06 | 20.37 | 20.68 | 20.49 | -1.99% | 2,362,425 |
| Mar 4, 2026 | 20.81 | 21.17 | 20.69 | 21.10 | 20.90 | 1.74% | 2,205,235 |
| Mar 3, 2026 | 20.25 | 20.94 | 20.21 | 20.74 | 20.55 | -0.72% | 2,076,495 |
| Mar 2, 2026 | 20.12 | 21.04 | 19.93 | 20.89 | 20.69 | 2.15% | 1,548,410 |
| Feb 27, 2026 | 21.07 | 21.17 | 20.22 | 20.45 | 20.26 | -5.50% | 2,927,057 |
| Feb 26, 2026 | 21.33 | 21.69 | 21.15 | 21.64 | 21.44 | 1.93% | 1,742,597 |
| Feb 25, 2026 | 21.21 | 21.43 | 21.09 | 21.23 | 21.03 | 0.28% | 1,432,335 |
| Feb 24, 2026 | 21.27 | 21.32 | 20.98 | 21.17 | 20.97 | -0.42% | 1,459,858 |
| Feb 23, 2026 | 22.32 | 22.45 | 21.03 | 21.26 | 21.06 | -5.05% | 2,426,983 |
| Feb 20, 2026 | 22.01 | 22.48 | 21.78 | 22.39 | 22.18 | 1.77% | 1,816,381 |
| Feb 19, 2026 | 21.86 | 22.11 | 21.72 | 22.00 | 21.79 | - | 1,615,821 |
| Feb 18, 2026 | 22.14 | 22.53 | 21.89 | 22.00 | 21.79 | -0.54% | 1,464,946 |
| Feb 17, 2026 | 22.05 | 22.40 | 21.87 | 22.12 | 21.91 | 0.41% | 1,277,691 |
| Feb 13, 2026 | 21.94 | 22.16 | 21.62 | 22.03 | 21.82 | 0.50% | 1,723,464 |
| Feb 12, 2026 | 22.33 | 22.54 | 21.54 | 21.92 | 21.72 | -1.17% | 2,263,390 |
| Feb 11, 2026 | 22.68 | 22.99 | 22.11 | 22.18 | 21.97 | -1.77% | 1,334,082 |
| Feb 10, 2026 | 22.70 | 22.87 | 22.26 | 22.58 | 22.37 | -0.62% | 1,638,554 |
| Feb 9, 2026 | 22.67 | 22.90 | 22.60 | 22.72 | 22.51 | -0.13% | 1,685,228 |
| Feb 6, 2026 | 22.40 | 22.82 | 22.31 | 22.75 | 22.54 | 2.16% | 1,990,689 |
| Feb 5, 2026 | 21.98 | 22.31 | 21.82 | 22.27 | 22.06 | 0.95% | 2,913,598 |
| Feb 4, 2026 | 21.65 | 22.31 | 21.65 | 22.06 | 21.85 | 2.18% | 2,553,294 |
| Feb 3, 2026 | 21.03 | 21.61 | 20.96 | 21.59 | 21.39 | 2.66% | 2,428,819 |
| Feb 2, 2026 | 20.62 | 21.29 | 20.58 | 21.03 | 20.83 | 1.84% | 2,225,260 |
| Jan 30, 2026 | 20.53 | 20.76 | 20.31 | 20.65 | 20.46 | 0.05% | 1,718,926 |
| Jan 29, 2026 | 20.34 | 20.66 | 20.24 | 20.64 | 20.45 | 2.18% | 1,713,599 |
| Jan 28, 2026 | 20.37 | 20.56 | 20.15 | 20.20 | 20.01 | -0.88% | 1,831,018 |
| Jan 27, 2026 | 20.42 | 20.59 | 20.27 | 20.38 | 20.19 | -0.24% | 1,492,209 |
| Jan 26, 2026 | 20.25 | 20.69 | 20.20 | 20.43 | 20.24 | 1.19% | 1,710,126 |
| Jan 23, 2026 | 20.97 | 21.10 | 20.06 | 20.19 | 20.00 | -4.04% | 2,122,214 |
| Jan 22, 2026 | 20.55 | 21.24 | 20.21 | 21.04 | 20.84 | 2.58% | 3,813,036 |
| Jan 21, 2026 | 19.84 | 20.61 | 19.71 | 20.51 | 20.32 | 4.27% | 3,283,662 |
| Jan 20, 2026 | 19.59 | 19.99 | 19.56 | 19.67 | 19.49 | -1.65% | 1,611,864 |
| Jan 16, 2026 | 20.06 | 20.21 | 19.92 | 20.00 | 19.81 | -0.84% | 2,977,604 |
| Jan 15, 2026 | 19.60 | 20.20 | 19.56 | 20.17 | 19.98 | 2.70% | 1,614,678 |
| Jan 14, 2026 | 19.36 | 19.72 | 19.20 | 19.64 | 19.46 | 1.66% | 1,582,102 |
| Jan 13, 2026 | 19.64 | 19.67 | 19.21 | 19.32 | 19.14 | -1.13% | 1,654,626 |
| Jan 12, 2026 | 19.55 | 19.70 | 19.46 | 19.54 | 19.36 | -1.31% | 1,198,345 |
| Jan 9, 2026 | 19.84 | 20.08 | 19.62 | 19.80 | 19.62 | -0.45% | 1,990,633 |
| Jan 8, 2026 | 19.48 | 20.12 | 19.48 | 19.89 | 19.70 | 1.53% | 1,799,919 |
| Jan 7, 2026 | 19.94 | 19.99 | 19.53 | 19.59 | 19.41 | -1.95% | 1,367,229 |
| Jan 6, 2026 | 19.81 | 20.08 | 19.69 | 19.98 | 19.79 | 0.45% | 1,614,976 |
| Jan 5, 2026 | 19.45 | 20.05 | 19.45 | 19.89 | 19.70 | 2.16% | 1,455,705 |
| Jan 2, 2026 | 19.33 | 19.61 | 19.09 | 19.47 | 19.29 | 0.72% | 1,441,891 |
| Dec 31, 2025 | 19.57 | 19.59 | 19.31 | 19.33 | 19.15 | -1.88% | 1,494,951 |
| Dec 30, 2025 | 19.78 | 19.84 | 19.64 | 19.70 | 19.33 | -0.61% | 1,167,499 |
| Dec 29, 2025 | 20.09 | 20.13 | 19.80 | 19.82 | 19.45 | -1.25% | 869,976 |
| Dec 26, 2025 | 20.14 | 20.23 | 19.91 | 20.07 | 19.69 | -0.59% | 1,045,120 |
| Dec 24, 2025 | 20.15 | 20.23 | 20.06 | 20.19 | 19.81 | 0.25% | 1,360,903 |
| Dec 23, 2025 | 20.21 | 20.28 | 20.04 | 20.14 | 19.76 | -0.44% | 1,270,502 |
| Dec 22, 2025 | 20.19 | 20.43 | 20.11 | 20.23 | 19.85 | 0.20% | 1,213,891 |
| Dec 19, 2025 | 20.31 | 20.49 | 20.09 | 20.19 | 19.81 | -1.17% | 5,532,177 |
| Dec 18, 2025 | 20.50 | 20.64 | 20.36 | 20.43 | 20.04 | 0.29% | 2,144,739 |
| Dec 17, 2025 | 20.19 | 20.77 | 20.06 | 20.37 | 19.99 | 2.31% | 4,555,856 |
| Dec 16, 2025 | 19.89 | 20.01 | 19.76 | 19.91 | 19.53 | - | 1,901,070 |
| Dec 15, 2025 | 20.09 | 20.15 | 19.80 | 19.91 | 19.53 | 0.15% | 1,450,314 |
| Dec 12, 2025 | 20.07 | 20.09 | 19.74 | 19.88 | 19.50 | -0.40% | 1,370,337 |
| Dec 11, 2025 | 19.80 | 20.15 | 19.80 | 19.96 | 19.58 | 0.55% | 1,661,489 |
| Dec 10, 2025 | 18.99 | 19.99 | 18.99 | 19.85 | 19.48 | 4.69% | 2,010,684 |
| Dec 9, 2025 | 19.12 | 19.34 | 18.93 | 18.96 | 18.60 | -0.89% | 1,222,431 |
| Dec 8, 2025 | 19.08 | 19.42 | 19.00 | 19.13 | 18.77 | 0.68% | 2,060,463 |
| Dec 5, 2025 | 18.94 | 19.09 | 18.86 | 19.00 | 18.64 | 0.21% | 1,258,854 |
| Dec 4, 2025 | 18.75 | 19.05 | 18.68 | 18.96 | 18.60 | 1.12% | 1,454,657 |
| Dec 3, 2025 | 18.28 | 18.79 | 18.27 | 18.75 | 18.40 | 2.46% | 1,974,393 |