Fulton Financial Corporation - FULTP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fulton Financial Corporation (FULTP) NASDAQ