Fulton Financial Corporation - FULT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.32	17.96	17.96	18.18	17.32	1.66M
November 20, 2025	17.57	17.27	17.27	17.75	17.22	1.28M
November 19, 2025	17.25	17.4	17.4	17.44	17.18	1.35M
November 18, 2025	17	17.25	17.25	17.36	16.91	1.03M
November 17, 2025	17.78	17.03	17.03	17.78	17.01	1.15M
November 14, 2025	17.54	17.78	17.78	17.82	17.39	1.13M
November 13, 2025	17.66	17.65	17.65	17.87	17.53	1.08M
November 12, 2025	17.84	17.76	17.76	18.08	17.73	1.61M
November 11, 2025	17.76	17.81	17.81	17.93	17.6	783,400
November 10, 2025	17.68	17.69	17.69	17.8	17.48	955,038
November 07, 2025	17.36	17.63	17.63	17.64	17.19	1.27M
November 06, 2025	17.54	17.37	17.37	17.7	17.27	1.44M
November 05, 2025	17.45	17.61	17.61	17.76	17.26	1.22M
November 04, 2025	17.46	17.33	17.33	17.48	17.24	1.65M
November 03, 2025	17.37	17.54	17.54	17.54	17.08	1.35M
October 31, 2025	17.39	17.37	17.37	17.48	17.22	2M
October 30, 2025	17.46	17.49	17.49	17.82	17.46	1.42M
October 29, 2025	17.94	17.51	17.51	18.05	17.38	1.47M
October 28, 2025	17.9	17.97	17.97	18.03	17.73	1.12M
October 27, 2025	18.09	17.96	17.96	18.18	17.91	1.1M
October 24, 2025	17.86	18.02	18.02	18.22	17.82	1.86M
October 23, 2025	17.63	17.68	17.68	17.88	17.47	2.06M
October 22, 2025	17.7	17.63	17.63	17.98	17.45	3.68M
October 21, 2025	17.58	17.88	17.88	17.99	17.55	3.3M
October 20, 2025	17.23	17.65	17.65	17.7	17.14	1.86M
October 17, 2025	17.01	17.09	17.09	17.12	16.86	2.78M
October 16, 2025	17.63	16.79	16.79	17.76	16.6	2.54M
October 15, 2025	18.33	17.72	17.72	18.49	17.67	1.67M
October 14, 2025	17.55	18.23	18.23	18.41	17.55	1.74M
October 13, 2025	17.57	17.66	17.66	17.68	17.36	1.41M
October 10, 2025	18.46	17.31	17.31	18.53	17.27	2.39M
October 09, 2025	18.52	18.33	18.33	18.52	18.16	1.12M
October 08, 2025	18.58	18.51	18.51	18.69	18.33	1.48M
October 07, 2025	18.98	18.51	18.51	18.98	18.48	1.56M
October 06, 2025	18.49	18.69	18.69	18.81	18.31	1.56M
October 03, 2025	18.23	18.35	18.35	18.59	18.23	1.27M
October 02, 2025	18.23	18.23	18.23	18.33	18.02	1.05M
October 01, 2025	18.31	18.23	18.23	18.44	18.14	1.2M
September 30, 2025	18.67	18.63	18.45	18.85	18.36	1M
September 29, 2025	18.93	18.73	18.55	18.93	18.61	1.12M
September 26, 2025	18.87	18.89	18.89	19.01	18.75	835,919
September 25, 2025	18.71	18.8	18.8	18.82	18.58	1.34M
September 24, 2025	18.99	18.75	18.75	19.09	18.72	1.27M
September 23, 2025	19.18	18.91	18.91	19.48	18.89	1.66M
September 22, 2025	19.22	19.12	19.12	19.39	18.94	1.13M
September 19, 2025	19.45	19.38	19.38	19.45	19.11	4.24M
September 18, 2025	19.19	19.47	19.47	19.52	19.02	1.4M
September 17, 2025	18.87	19.06	19.06	19.4	18.81	2.1M
September 16, 2025	19.11	18.81	18.81	19.11	18.66	1.54M
September 15, 2025	19.45	19.07	19.07	19.51	19.04	1.05M
September 12, 2025	19.32	19.42	19.42	19.52	19.14	1.15M
September 11, 2025	19.23	19.35	19.35	19.42	19.18	1.42M

Fulton Financial Corporation (FULT) NASDAQ