Fulton Financial Corporation - FULT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.78	19.38	19.38	19.93	19.27	1.16M
September 04, 2025	19.59	19.72	19.72	19.72	19.37	931,655
September 03, 2025	19.35	19.45	19.45	19.66	19.27	1.03M
September 02, 2025	19.41	19.44	19.44	19.53	19.25	941,900
August 29, 2025	19.66	19.66	19.66	19.83	19.61	1.17M
August 28, 2025	19.91	19.67	19.67	19.91	19.6	1.2M
August 27, 2025	19.72	19.86	19.86	19.99	19.66	1.39M
August 26, 2025	19.54	19.76	19.76	19.9	19.54	1.55M
August 25, 2025	19.58	19.63	19.63	19.69	19.26	1.44M
August 22, 2025	18.6	19.64	19.64	19.7	18.55	1.84M
August 21, 2025	18.47	18.49	18.49	18.59	18.43	1.06M
August 20, 2025	18.63	18.6	18.6	18.73	18.48	819,800
August 19, 2025	18.54	18.61	18.61	18.79	18.52	1.27M
August 18, 2025	18.46	18.58	18.58	18.59	18.38	918,742
August 15, 2025	18.85	18.51	18.51	18.85	18.44	3.16M
August 14, 2025	18.46	18.78	18.78	18.81	18.43	1.12M
August 13, 2025	18.61	18.72	18.72	18.74	18.47	1.78M
August 12, 2025	17.97	18.48	18.48	18.51	17.92	1.62M
August 11, 2025	17.83	17.82	17.82	17.89	17.68	1.54M
August 08, 2025	17.8	17.79	17.79	17.85	17.62	903,200
August 07, 2025	17.8	17.62	17.62	17.88	17.49	1.59M
August 06, 2025	17.79	17.57	17.57	17.85	17.57	1.41M
August 05, 2025	17.82	17.72	17.72	17.9	17.35	2.14M
August 04, 2025	17.6	17.76	17.76	18.02	17.43	2.76M
August 01, 2025	17.67	17.62	17.62	17.77	17.27	2.42M
July 31, 2025	18.01	17.95	17.95	18.1	17.86	1.52M
July 30, 2025	18.49	18.14	18.14	18.59	18.05	1.12M
July 29, 2025	18.75	18.43	18.43	18.76	18.37	835,900
July 28, 2025	18.6	18.62	18.62	18.72	18.55	1.14M
July 25, 2025	18.66	18.6	18.6	18.72	18.36	1.4M
July 24, 2025	19.16	18.71	18.71	19.23	18.69	1.49M
July 23, 2025	19.52	19.26	19.26	19.52	19.09	1.56M
July 22, 2025	19.45	19.37	19.37	19.61	19.33	1.72M
July 21, 2025	19.69	19.4	19.4	19.86	19.4	1.58M
July 18, 2025	19.96	19.62	19.62	19.99	19.48	3.55M
July 17, 2025	19.01	19.74	19.74	19.75	18.88	2.99M
July 16, 2025	18.61	19	19	19.04	18.35	4.03M
July 15, 2025	19.74	19.02	19.02	19.74	18.93	4.87M
July 14, 2025	19.04	19.57	19.57	19.59	19.04	2.13M
July 11, 2025	19.22	19.11	19.11	19.35	19.05	1.64M
July 10, 2025	19.24	19.41	19.41	19.57	19.2	1.45M
July 09, 2025	19.28	19.35	19.35	19.37	19.19	1.34M
July 08, 2025	18.96	19.17	19.17	19.32	18.9	1.18M
July 07, 2025	18.91	18.94	18.94	19.22	18.79	1.33M
July 03, 2025	18.97	19.1	19.1	19.22	18.87	826,129
July 02, 2025	18.61	18.88	18.88	18.92	18.47	1.97M
July 01, 2025	17.74	18.52	18.52	18.69	17.74	1.46M
June 30, 2025	18.27	18.04	17.86	18.3	18.04	1.93M
June 27, 2025	18.34	18.09	17.91	18.45	18.06	2.06M
June 26, 2025	17.82	18.3	18.12	18.35	17.82	1.09M
June 25, 2025	17.88	17.79	17.61	17.88	17.67	1.1M
June 24, 2025	17.81	17.88	17.7	18.07	17.06	1.19M
June 23, 2025	17.07	17.66	17.48	17.66	17	1.57M
June 20, 2025	17.25	17.13	17.13	17.3	17.04	3.36M
June 18, 2025	16.94	17.1	17.1	17.26	16.85	1.33M
June 17, 2025	17.04	16.93	16.93	17.27	16.9	1.69M
June 16, 2025	17.35	17.18	17.18	17.48	17.14	1.3M
June 13, 2025	17.39	17.16	17.16	17.4	17.07	1.32M
June 12, 2025	17.44	17.49	17.49	17.53	17.26	759,600
June 11, 2025	17.88	17.57	17.57	17.97	17.5	1M

Fulton Financial Corporation (FULT) NASDAQ