Fulton Financial Corporation (FULT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.80012414649 | 16.11 | 17.19 | 16.04 | 2186309 | 16.79924997 | CS |
| 4 | -0.06 | -0.364520048603 | 16.46 | 17.19 | 15.74 | 1503464 | 16.46002147 | CS |
| 12 | 1.02 | 6.63198959688 | 15.38 | 17.68 | 13.87 | 1788404 | 16.47322579 | CS |
| 26 | -0.04 | -0.243309002433 | 16.44 | 17.68 | 13.87 | 1420516 | 16.10418287 | CS |
| 52 | 4.44 | 37.1237458194 | 11.96 | 17.68 | 11.465 | 1311515 | 14.96901206 | CS |
| 156 | 0.72 | 4.59183673469 | 15.68 | 19.17 | 9.64 | 1205490 | 15.30567749 | CS |
| 260 | 0.08 | 0.490196078431 | 16.32 | 19.17 | 8.89 | 1115545 | 14.74354074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 16.399999 | -0.39 | -2.32 | 16.84 | 16.84 | 16.39 | 751087 |
| 1719959700 | 16.79 | 0.02 | 0.12 | 16.77 | 16.84 | 16.64 | 1199600 |
| 1719873300 | 16.77 | -0.21 | -1.24 | 16.739999 | 16.94 | 16.675 | 1367822 |
| 1719614100 | 16.98 | 0.31 | 1.86 | 16.86 | 17.19 | 16.81 | 4777789 |
| 1719527700 | 16.67 | 0.2 | 1.21 | 16.46 | 16.71 | 16.364999 | 1841601 |
| 1719441300 | 16.469999 | 0.22 | 1.35 | 16.11 | 16.48 | 16.04 | 1744734 |
| 1719354900 | 16.25 | -0.3 | -1.81 | 16.489999 | 16.55 | 16.25 | 2440130 |
| 1719268500 | 16.55 | 0.29 | 1.78 | 16.26 | 16.77 | 16.26 | 1427679 |
| 1719009300 | 16.26 | 0.02 | 0.12 | 16.23 | 16.27 | 16.065 | 3312139 |
| 1718922900 | 16.239999 | 0.01 | 0.06 | 16.12 | 16.3 | 16.09 | 767939 |
| 1718750100 | 16.23 | 0.1 | 0.62 | 16.079999 | 16.285 | 16.05 | 780181 |
| 1718663700 | 16.129999 | 0.28 | 1.77 | 15.84 | 16.129999 | 15.76 | 800949 |
| 1718404500 | 15.85 | -0.16 | -1.00 | 15.8 | 15.95 | 15.74 | 571027 |
| 1718318100 | 16.01 | -0.27 | -1.66 | 16.26 | 16.26 | 15.92 | 631608 |
| 1718231700 | 16.28 | 0.42 | 2.65 | 16.26 | 16.495 | 16.12 | 1086022 |
| 1718145300 | 15.86 | -0.2 | -1.25 | 15.92 | 16.04 | 15.86 | 964186 |
| 1718058900 | 16.059999 | -0.37 | -2.25 | 16.26 | 16.26 | 16.004999 | 1320678 |
| 1717799700 | 16.43 | -0.02 | -0.12 | 16.27 | 16.44 | 16.2 | 1143615 |
| 1717713300 | 16.45 | 0.05 | 0.30 | 16.34 | 16.489999 | 16.25 | 1271291 |
| 1717626900 | 16.399999 | 0.1 | 0.61 | 16.46 | 16.504999 | 16.26 | 1116829 |
| 1717540500 | 16.3 | -0.1 | -0.61 | 16.21 | 16.454999 | 16.17 | 2952255 |
| 1717454100 | 16.399999 | -0.44 | -2.61 | 16.93 | 16.96 | 16.325 | 1003888 |
| 1717194900 | 16.84 | 0.2 | 1.20 | 16.71 | 16.845 | 16.62 | 1189141 |
| 1717108500 | 16.64 | 0.25 | 1.53 | 16.559999 | 16.739999 | 16.42 | 955587 |
| 1717022100 | 16.39 | -0.2 | -1.21 | 16.309999 | 16.425 | 16.2 | 1194453 |
| 1716935700 | 16.59 | -0.17 | -1.01 | 16.88 | 16.88 | 16.515 | 1372000 |
| 1716590100 | 16.76 | 0.11 | 0.66 | 16.76 | 16.77 | 16.51 | 1078661 |
| 1716503700 | 16.649999 | -0.36 | -2.12 | 17.05 | 17.05 | 16.51 | 829766 |
| 1716417300 | 17.01 | -0.13 | -0.76 | 17.11 | 17.165 | 17 | 1445186 |
| 1716330900 | 17.14 | 0.21 | 1.24 | 16.96 | 17.215 | 16.95 | 1080403 |
| 1716244500 | 16.93 | -0.43 | -2.48 | 17.28 | 17.32 | 16.93 | 1872781 |
| 1715985300 | 17.36 | -0.11 | -0.63 | 17.52 | 17.54 | 17.25 | 1528972 |
| 1715898900 | 17.47 | 0.01 | 0.06 | 17.43 | 17.6 | 17.355 | 1203374 |
| 1715812500 | 17.46 | 0.02 | 0.11 | 17.6 | 17.64 | 17.155 | 1218810 |
| 1715726100 | 17.44 | 0.1 | 0.58 | 17.54 | 17.6 | 17.37 | 1060830 |
| 1715639700 | 17.34 | -0.13 | -0.74 | 17.59 | 17.61 | 17.34 | 1223454 |
| 1715380500 | 17.47 | -0.04 | -0.23 | 17.47 | 17.68 | 17.375 | 1696784 |
| 1715294100 | 17.51 | 0.19 | 1.10 | 17.34 | 17.52 | 17.25 | 1344134 |
| 1715207700 | 17.32 | 0.26 | 1.52 | 16.9 | 17.36 | 16.85 | 3221558 |
| 1715121300 | 17.06 | 0.07 | 0.41 | 17.09 | 17.225 | 16.96 | 1951958 |
| 1715034900 | 16.99 | -0.04 | -0.23 | 17.08 | 17.14 | 16.84 | 2603750 |
| 1714775700 | 17.03 | 0.06 | 0.35 | 17.25 | 17.31 | 16.945 | 1753302 |
| 1714689300 | 16.97 | 0.07 | 0.41 | 16.94 | 17.065 | 16.719999 | 2862330 |
| 1714602900 | 16.9 | 0.35 | 2.11 | 16.51 | 17.2 | 16.51 | 2455026 |
| 1714516500 | 16.55 | -0.25 | -1.49 | 16.89 | 17.145 | 16.53 | 7757999 |
| 1714430100 | 16.8 | 1.18 | 7.55 | 16.85 | 17.34 | 16.69 | 11340107 |
| 1714170900 | 15.62 | 0.06 | 0.39 | 15.48 | 16 | 15.48 | 2657625 |
| 1714084500 | 15.56 | 0.04 | 0.26 | 15.42 | 15.58 | 15.145 | 1084558 |
| 1713998100 | 15.52 | 0.18 | 1.17 | 15.18 | 15.57 | 15.1 | 841776 |
| 1713911700 | 15.34 | 0.13 | 0.85 | 15.23 | 15.485 | 15.185 | 1167591 |
| 1713825300 | 15.21 | 0.22 | 1.47 | 14.93 | 15.28 | 14.89 | 1163492 |
| 1713566100 | 14.99 | 0.56 | 3.88 | 14.35 | 14.99 | 14.35 | 1545941 |
| 1713479700 | 14.43 | -0.06 | -0.41 | 14.53 | 14.75 | 14.35 | 1401192 |
| 1713393300 | 14.49 | 0.04 | 0.28 | 14.3 | 14.9 | 13.87 | 1544359 |
| 1713306900 | 14.45 | -0.35 | -2.36 | 14.575 | 14.64 | 14.43 | 1375401 |
| 1713220500 | 14.8 | -0.02 | -0.13 | 14.86 | 15.1 | 14.61 | 1072165 |
| 1712961300 | 14.82 | -0.11 | -0.74 | 14.78 | 14.89 | 14.69 | 860073 |
| 1712874900 | 14.93 | -0.1 | -0.67 | 15.19 | 15.19 | 14.835 | 774390 |
| 1712788500 | 15.03 | -0.7 | -4.45 | 15.38 | 15.38 | 14.8 | 1476549 |
| 1712702100 | 15.73 | 0.25 | 1.61 | 15.49 | 15.751 | 15.44 | 1024212 |
| 1712615700 | 15.48 | 0.16 | 1.04 | 15.32 | 15.59 | 15.28 | 543112 |
| 1712356500 | 15.32 | -0.01 | -0.07 | 15.38 | 15.4 | 15.23 | 455873 |
| 1712270100 | 15.33 | 0.06 | 0.39 | 15.45 | 15.62 | 15.33 | 1017910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
