Fulton Financial Corporation - FULTP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.08	20.09	20.09	20.38	19.93	24,200
September 04, 2025	20.07	19.95	19.95	20.25	19.8	10,100
September 03, 2025	19.83	19.85	19.85	20.25	19.51	16,400
September 02, 2025	19.7	19.83	19.83	19.83	19.47	2,500
August 29, 2025	19.62	19.56	19.56	19.62	19.35	3,900
August 28, 2025	19.58	19.4	19.4	19.58	19.4	1,981
August 27, 2025	19.55	19.54	19.54	19.57	19.36	4,413
August 26, 2025	19.8	19.4	19.4	19.8	19.34	6,148
August 25, 2025	19.5	19.7	19.7	19.84	19.37	8,504
August 22, 2025	19.82	19.84	19.84	19.85	19.58	18,942
August 21, 2025	19.82	19.7	19.7	19.82	19.69	1,300
August 20, 2025	19.8	19.73	19.73	19.83	19.62	9,449
August 19, 2025	19.6	19.62	19.62	19.85	19.58	8,600
August 18, 2025	19.37	19.55	19.55	19.55	19.37	5,400
August 15, 2025	19.25	19.35	19.35	19.35	19.25	2,253
August 14, 2025	19.35	19.39	19.39	19.39	19.2	3,200
August 13, 2025	19.3	19.17	19.17	19.38	19.12	23,541
August 12, 2025	19.21	19.21	19.21	19.22	18.97	4,300
August 11, 2025	19.06	19.19	19.19	19.2	19.06	4,514
August 08, 2025	19.2	19.02	19.02	19.2	18.95	2,300
August 07, 2025	18.94	19.01	19.01	19.22	18.94	2,500
August 06, 2025	19.14	19.14	19.14	19.23	19.02	4,000
August 05, 2025	19.09	19.1	19.1	19.26	18.78	23,400
August 04, 2025	18.55	19.05	19.05	19.07	18.55	39,201
August 01, 2025	18.34	18.58	18.58	18.65	18.34	1,106
July 31, 2025	18.65	18.7	18.7	18.86	18.65	7,400
July 30, 2025	18.71	18.71	18.71	18.74	18.48	7,758
July 29, 2025	18.61	18.64	18.64	18.65	18.49	7,200
July 28, 2025	18.64	18.5	18.5	18.64	18.48	8,338
July 25, 2025	18.41	18.54	18.54	18.6	18.41	9,603
July 24, 2025	18.48	18.3	18.3	18.5	18.3	2,908
July 23, 2025	18.39	18.34	18.34	18.5	18.17	18,100
July 22, 2025	18.48	18.31	18.31	18.5	18.16	7,300
July 21, 2025	18.45	18.32	18.32	18.45	18.17	9,500
July 18, 2025	18.33	18.33	18.33	18.44	18.33	1,500
July 17, 2025	18.27	18.29	18.29	18.33	18.25	9,300
July 16, 2025	18.17	18.14	18.14	18.27	18.08	12,227
July 15, 2025	18.29	18.22	18.22	18.33	18.15	7,103
July 14, 2025	18.3	18.27	18.27	18.31	18.12	6,500
July 11, 2025	18.29	18.29	18.29	18.36	18.29	3,700
July 10, 2025	18.04	18.22	18.22	18.41	18.04	13,500
July 09, 2025	18.21	18.33	18.33	18.38	18.21	15,503
July 08, 2025	18.28	18.02	18.02	18.28	17.91	6,800
July 07, 2025	18.15	18.14	18.14	18.3	17.91	2,600
July 03, 2025	18.35	18.18	18.18	18.35	18.16	1,839
July 02, 2025	18.03	18.14	18.14	18.32	17.85	13,000
July 01, 2025	18.1	18.2	18.2	18.21	17.88	29,942
June 30, 2025	17.98	18.1	18.1	18.1	17.94	11,600
June 27, 2025	18.19	18.2	17.88	18.26	18.19	8,119
June 26, 2025	18.18	18.19	17.87	18.2	18.05	4,607
June 25, 2025	18.2	18.1	17.78	18.2	18	13,400
June 24, 2025	18.1	18.02	17.71	18.2	18.01	14,844
June 23, 2025	17.91	17.99	17.67	18.09	17.91	2,800
June 20, 2025	17.94	17.95	17.63	18.02	17.66	7,500
June 18, 2025	17.83	17.9	17.59	17.94	17.82	10,900
June 17, 2025	17.66	17.76	17.45	17.81	17.62	18,100
June 16, 2025	17.95	17.73	17.42	17.95	17.73	4,300
June 13, 2025	17.7	17.85	17.54	17.88	17.64	4,300
June 12, 2025	18.1	17.9	17.59	18.1	17.78	14,839
June 11, 2025	17.96	17.89	17.89	18.09	17.89	12,500

Fulton Financial Corporation (FULTP) NASDAQ