Fulton Financial Corporation - FULTP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	19.2	19.23	19.23	19.25	19.11	4,816
December 22, 2025	19.25	19.2	19.2	19.29	19.19	8,227
December 19, 2025	19.31	19.3	19.3	19.42	19.22	4,919
December 18, 2025	19.06	19.24	19.24	19.43	19.06	8,400
December 17, 2025	19.35	19.34	19.34	19.35	19.24	9,900
December 16, 2025	19.25	19.34	19.34	19.34	19.25	4,100
December 15, 2025	19.2	19.32	19.32	19.35	19.04	5,500
December 12, 2025	19.27	19.08	19.08	19.27	19.08	2,800
December 11, 2025	19.38	19.17	19.17	19.43	19.16	27,800
December 10, 2025	19.38	19.41	19.41	19.43	19.17	4,525
December 09, 2025	19.4	19.36	19.36	19.42	19.13	2,400
December 08, 2025	19.33	19.3	19.3	19.37	19.09	5,000
December 05, 2025	19.24	19.2	19.2	19.24	19	9,435
December 04, 2025	19.28	19.29	19.29	19.4	19.21	3,100
December 03, 2025	19.41	19.39	19.39	19.42	19.21	6,900
December 02, 2025	19.42	19.41	19.41	19.43	19.29	1,847
December 01, 2025	19.35	19.41	19.41	19.41	19.31	2,714
November 28, 2025	19.42	19.42	19.42	19.42	19.42	619
November 26, 2025	19.29	19.32	19.32	19.45	19.25	5,722
November 25, 2025	19.58	19.25	19.25	19.58	19.25	13,100
November 24, 2025	19.16	19.54	19.54	19.6	19.16	7,300
November 21, 2025	19.12	19.32	19.32	19.37	19.12	1,913
November 20, 2025	19.18	19.19	19.19	19.45	18.95	4,100
November 19, 2025	19.56	19.09	19.09	19.56	19.09	13,719
November 18, 2025	19.56	19.49	19.49	19.74	19.48	12,340
November 17, 2025	19.63	19.72	19.72	19.74	19.51	9,044
November 14, 2025	19.75	19.73	19.73	19.75	19.57	6,848
November 13, 2025	19.65	19.65	19.65	19.77	19.49	7,800
November 12, 2025	19.63	19.77	19.77	19.77	19.63	3,700
November 11, 2025	19.54	19.77	19.77	19.78	19.47	2,818
November 10, 2025	19.68	19.76	19.76	19.8	19.6	3,916
November 07, 2025	19.37	19.57	19.57	19.76	19.37	3,407
November 06, 2025	19.68	19.72	19.72	19.75	19.37	812
November 05, 2025	19.78	19.62	19.62	19.81	19.5	6,600
November 04, 2025	19.5	19.66	19.66	19.74	19.38	3,400
November 03, 2025	19.65	19.75	19.75	19.85	19.39	4,115
October 31, 2025	19.8	19.62	19.62	19.82	19.51	3,123
October 30, 2025	19.53	19.68	19.68	19.8	19.52	2,848
October 29, 2025	19.9	19.8	19.8	19.95	19.75	2,400
October 28, 2025	19.88	19.68	19.68	19.88	19.67	6,444
October 27, 2025	19.92	19.9	19.9	19.92	19.7	5,900
October 24, 2025	19.95	19.93	19.93	19.95	19.8	1,800
October 23, 2025	19.55	19.79	19.79	19.9	19.55	1,726
October 22, 2025	19.78	19.64	19.64	19.95	19.53	18,000
October 21, 2025	19.81	19.93	19.93	19.99	19.8	4,200
October 20, 2025	19.85	19.81	19.81	19.88	19.75	9,500
October 17, 2025	19.78	19.75	19.75	19.78	19.75	2,829
October 16, 2025	19.9	19.65	19.65	19.98	19.65	6,912
October 15, 2025	19.9	19.87	19.87	19.9	19.56	5,700
October 14, 2025	19.7	19.84	19.84	19.85	19.7	3,900
October 13, 2025	19.9	19.66	19.66	19.91	19.51	4,100
October 10, 2025	19.85	19.8	19.8	20.15	19.66	4,635
October 09, 2025	19.75	19.56	19.56	19.95	19.56	4,708
October 08, 2025	19.89	19.75	19.75	20.08	19.75	6,000
October 07, 2025	19.91	19.95	19.95	20.1	19.91	6,014
October 06, 2025	20.05	20.13	20.13	20.27	19.95	6,134
October 03, 2025	20.07	20.08	20.08	20.09	19.99	5,000
October 02, 2025	20.1	20.16	20.16	20.3	20.1	8,826
October 01, 2025	19.49	20.21	20.21	20.32	19.39	16,606
September 30, 2025	19.99	19.67	19.67	20.14	19.31	15,815

Fulton Financial Corporation (FULTP) NASDAQ