Fulton Financial Corporation - FULT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.26	19.27	19.27	19.44	19.14	1.36M
September 09, 2025	19.43	19.24	19.24	19.56	19.19	1.01M
September 08, 2025	19.39	19.43	19.43	19.51	19.11	1.46M
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

Fulton Financial Corporation (FULT) NASDAQ