Fulton Financial Corporation - FULTP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	20.24	20.24	20.24	20.35	19.7	92,484
September 26, 2025	19.89	20.24	20.24	20.3	19.89	1,400
September 25, 2025	20.4	19.99	19.99	20.5	19.89	14,213
September 24, 2025	20.6	20.17	20.17	20.6	20.16	28,716
September 23, 2025	20.7	20.44	20.44	20.77	20.37	13,246
September 22, 2025	20.68	20.74	20.74	20.75	20.62	2,927
September 19, 2025	20.51	20.54	20.54	20.75	20.45	7,532
September 18, 2025	20.8	20.62	20.62	20.8	20.45	9,000
September 17, 2025	20.61	20.58	20.58	20.83	20.53	45,909
September 16, 2025	20.18	20.51	20.51	20.55	20.18	5,300
September 15, 2025	20.28	20.26	20.26	20.3	20.24	3,100
September 12, 2025	20.15	20.12	20.12	20.18	19.95	4,500
September 11, 2025	20.1	19.87	19.87	20.28	19.79	9,833
September 10, 2025	20.05	19.84	19.84	20.19	19.81	18,737
September 09, 2025	20.28	20	20	20.29	19.95	3,100
September 08, 2025	20.35	20.1	20.1	20.4	20	7,645
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

Fulton Financial Corporation (FULTP) NASDAQ