FULT - Fulton Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201915.9816.0415.7615.8115.81630,700
Aug 21, 201915.9515.9515.8015.8415.84763,200
Aug 20, 201915.9316.0215.7715.8115.81485,600
Aug 19, 201916.0316.1616.0116.0216.02560,700
Aug 16, 201915.6415.9515.6215.9215.92603,100
Aug 15, 201915.7415.8215.5315.5515.55640,500
Aug 14, 201915.7215.8415.5315.6815.681,211,600
Aug 13, 201915.9016.3215.8716.0216.02742,600
Aug 12, 201916.0216.0915.9215.9315.93625,300
Aug 09, 201916.2016.2916.1116.1916.19565,600
Aug 08, 201916.0516.3315.8916.2716.27768,400
Aug 07, 201915.7615.9915.6515.9015.90880,900
Aug 06, 201915.9516.0715.6916.0616.06529,500
Aug 05, 201916.0916.1315.6315.8815.88786,100
Aug 02, 201916.5116.5416.1716.3816.38609,700
Aug 01, 201916.9517.1516.4916.5516.551,138,300
Jul 31, 201917.1117.2416.9817.0017.00782,300
Jul 30, 201916.7717.1116.7317.1017.10511,300
Jul 29, 201917.2217.2216.8916.9316.93553,200
Jul 26, 201916.8817.2016.8417.1617.16503,100
Jul 25, 201917.2317.2816.8816.8916.89687,600
Jul 24, 201916.7117.2416.6317.2017.201,016,500
Jul 23, 201916.5916.7816.5516.7716.77552,800
Jul 22, 201916.5916.6916.4716.5716.57519,200
Jul 19, 201916.6616.8416.6016.6316.63915,700
Jul 18, 201916.5016.8916.3916.7316.731,338,000
Jul 17, 201916.1316.5316.1316.4616.461,552,600
Jul 16, 201916.2416.3916.0616.3116.311,512,000
Jul 15, 201916.5316.5316.0816.1916.19920,000
Jul 12, 201916.2216.5016.1916.4516.45847,800
Jul 11, 201916.1916.2915.9916.1916.19717,300
Jul 10, 201916.3416.3416.1116.1516.15735,700
Jul 09, 201916.1716.3416.1716.3216.32916,900
Jul 08, 201916.3916.5116.1816.3116.31647,500
Jul 05, 201916.4616.5916.4216.5716.57380,900
Jul 03, 201916.3216.4216.2316.3716.37374,100
Jul 02, 201916.4416.4916.1316.2116.21786,100
Jul 01, 201916.4916.6116.3516.4716.47740,000
Jun 28, 201916.1716.4316.1516.3716.371,523,300
Jun 28, 20190.13 Dividend
Jun 27, 201915.8316.2015.8316.1916.06893,100
Jun 26, 201915.7615.9215.7215.7815.65997,500
Jun 25, 201915.6815.7815.4915.7115.581,607,900
Jun 24, 201915.8616.0215.6715.6815.55827,900
Jun 21, 201915.8516.0715.8115.8615.732,532,200
Jun 20, 201916.2716.2715.8515.9415.811,349,700
Jun 19, 201916.2116.3716.1216.1916.061,106,300
Jun 18, 201915.8716.2715.8716.1616.03985,300
Jun 17, 201916.0216.2015.8715.9315.80859,500
Jun 14, 201916.1416.2415.9216.0815.95832,100
Jun 13, 201916.1616.3116.1016.1416.01792,700
Jun 12, 201916.2116.2916.0016.1215.99621,400
Jun 11, 201916.3416.4016.1316.2216.09576,800
Jun 10, 201916.1716.4516.1616.2116.08729,400
Jun 07, 201916.1216.2016.0116.0915.96538,900
Jun 06, 201916.2016.2715.9616.2016.07743,000
Jun 05, 201916.3216.3616.0416.1716.04821,400
Jun 04, 201916.0916.3716.0316.3616.23726,400
Jun 03, 201915.7116.0315.7115.8715.741,035,500
May 31, 201915.9615.9615.7415.7615.631,332,300
May 30, 201916.3816.5116.0016.1015.97723,500
May 29, 201916.1616.4016.0616.3816.25771,900
May 28, 201916.4816.5516.2816.3116.18786,000
May 24, 201916.5116.5716.3816.5216.39927,700
May 23, 201916.6516.6616.2416.4016.27910,200
May 22, 201916.9016.9816.7516.7916.66577,100
May 21, 201916.8517.0416.8516.9716.83783,700
May 20, 201916.7217.0516.6916.8316.69937,300
May 17, 201916.6616.9516.6616.7516.622,819,700
May 16, 201916.6816.9916.6516.8216.68957,200
May 15, 201916.5016.6616.3316.6216.491,046,100
May 14, 201916.4016.7916.3116.7016.571,108,300
May 13, 201916.7616.9516.3716.4116.281,448,400
May 10, 201917.0017.1016.7917.0816.941,293,300
May 09, 201917.0217.1616.9517.0416.901,025,000
May 08, 201917.2517.3817.1317.1517.01542,100
May 07, 201917.2117.3517.0917.2617.12605,600
May 06, 201917.2217.5717.1517.4417.30569,100
May 03, 201917.2517.5117.2217.4817.34593,900
May 02, 201917.0017.2316.9917.2117.07752,500
May 01, 201917.2917.4216.9516.9816.841,275,000
Apr 30, 201917.3317.3817.1317.2517.11786,400
Apr 29, 201917.2217.4217.1717.3317.19478,500
Apr 26, 201917.0017.1916.9517.1717.03668,700
Apr 25, 201916.8917.0816.7616.9716.83924,100
Apr 24, 201916.7817.0716.7216.9816.84790,200
Apr 23, 201916.4416.9516.4216.8816.741,139,600
Apr 22, 201916.4216.5116.2816.4216.29776,300
Apr 18, 201916.5616.6716.4316.4416.311,112,900
Apr 17, 201916.5116.8216.3716.6416.51681,200
Apr 16, 201916.2516.6716.2316.6416.511,005,100
Apr 15, 201916.5816.5816.1816.2416.11570,000
Apr 12, 201916.4416.6816.2916.5516.42983,200
Apr 11, 201916.2716.3716.1416.2816.15798,500
Apr 10, 201916.0016.2815.9116.2716.14734,100
Apr 09, 201916.1616.1915.9115.9915.86798,800
Apr 08, 201916.1916.3016.1316.2016.07839,800
Apr 05, 201916.2316.3116.1516.2516.121,181,600
Apr 04, 201916.0816.3216.0316.1916.06935,200
Apr 03, 201916.0316.1915.9316.0515.92867,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...