Fulton Financial Corporation - FULT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.01	22.39	22.39	22.48	21.78	1.82M
February 19, 2026	21.86	22	22	22.11	21.72	1.62M
February 18, 2026	22.14	22	22	22.53	21.89	1.46M
February 17, 2026	22.05	22.12	22.12	22.4	21.87	1.28M
February 13, 2026	21.94	22.03	22.03	22.16	21.62	1.72M
February 12, 2026	22.33	21.92	21.92	22.54	21.54	2.26M
February 11, 2026	22.68	22.18	22.18	22.99	22.11	1.33M
February 10, 2026	22.7	22.58	22.58	22.87	22.26	1.64M
February 09, 2026	22.67	22.72	22.72	22.9	22.6	1.69M
February 06, 2026	22.4	22.75	22.75	22.82	22.31	1.99M
February 05, 2026	21.98	22.27	22.27	22.31	21.82	2.91M
February 04, 2026	21.65	22.06	22.06	22.31	21.65	2.55M
February 03, 2026	21.03	21.59	21.59	21.61	20.96	2.43M
February 02, 2026	20.62	21.03	21.03	21.29	20.58	2.23M
January 30, 2026	20.53	20.65	20.65	20.76	20.31	1.72M
January 29, 2026	20.34	20.64	20.64	20.66	20.24	1.71M
January 28, 2026	20.37	20.2	20.2	20.56	20.15	1.83M
January 27, 2026	20.42	20.38	20.38	20.59	20.27	1.49M
January 26, 2026	20.25	20.43	20.43	20.69	20.2	1.71M
January 23, 2026	20.97	20.19	20.19	21.1	20.06	2.12M
January 22, 2026	20.55	21.04	21.04	21.24	20.21	3.81M
January 21, 2026	19.84	20.51	20.51	20.61	19.71	3.28M
January 20, 2026	19.59	19.67	19.67	19.99	19.56	1.61M
January 16, 2026	20.06	20	20	20.21	19.92	2.98M
January 15, 2026	19.6	20.17	20.17	20.2	19.56	1.61M
January 14, 2026	19.36	19.64	19.64	19.72	19.2	1.58M
January 13, 2026	19.64	19.32	19.32	19.67	19.21	1.52M
January 12, 2026	19.55	19.54	19.54	19.7	19.45	1.2M
January 09, 2026	19.84	19.8	19.8	20.08	19.61	1.99M
January 08, 2026	19.48	19.89	19.89	20.12	19.48	1.8M
January 07, 2026	19.94	19.59	19.59	19.99	19.53	1.37M
January 06, 2026	19.81	19.98	19.98	20.08	19.69	1.62M
January 05, 2026	19.45	19.89	19.89	20.05	19.45	1.46M
January 02, 2026	19.33	19.47	19.47	19.61	19.09	1.44M
December 31, 2025	19.57	19.33	19.33	19.59	19.31	1.5M
December 30, 2025	19.78	19.7	19.51	19.84	19.64	1.17M
December 29, 2025	20.09	19.82	19.63	20.13	19.8	870,000
December 26, 2025	20.14	20.07	19.88	20.23	19.91	1.05M
December 24, 2025	20.15	20.19	20	20.23	20.06	1.36M
December 23, 2025	20.21	20.14	20.14	20.27	20.04	1.27M
December 22, 2025	20.19	20.23	20.23	20.43	20.11	1.21M
December 19, 2025	20.31	20.19	20.19	20.49	20.09	4.59M
December 18, 2025	20.5	20.43	20.42	20.64	20.36	1.98M
December 17, 2025	20.19	20.37	20.37	20.77	20.06	4.56M
December 16, 2025	19.89	19.91	19.91	20.01	19.76	1.9M
December 15, 2025	20.09	19.91	19.91	20.15	19.8	1.45M
December 12, 2025	20.07	19.88	19.88	20.09	19.74	1.37M
December 11, 2025	19.8	19.96	19.96	20.15	19.8	1.66M
December 10, 2025	18.99	19.85	19.85	19.99	18.99	2.01M
December 09, 2025	19.12	18.96	18.96	19.34	18.93	1.22M
December 08, 2025	19.08	19.13	19.13	19.42	19	2.06M
December 05, 2025	18.94	19	19	19.09	18.86	1.26M
December 04, 2025	18.75	18.96	18.96	19.05	18.68	1.38M
December 03, 2025	18.28	18.75	18.75	18.79	18.27	1.97M
December 02, 2025	18.47	18.3	18.3	18.51	18.21	1.72M
December 01, 2025	18.05	18.39	18.39	18.48	18.05	1.75M
November 28, 2025	18.3	18.15	18.15	18.35	18.1	734,100
November 26, 2025	18.34	18.25	18.25	18.43	18.23	2.21M
November 25, 2025	17.93	18.29	18.29	18.51	17.85	2.2M
November 24, 2025	17.36	17.75	17.75	17.86	17.05	3.35M

Fulton Financial Corporation (FULT) NASDAQ