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 | 0.22 | 1.06126386879 | 20.73 | 20.96 | 19.45 | 1158196 | 20.2479475 | CS |
| 4 | 2.04 | 10.7879428874 | 18.91 | 21.4 | 18.76 | 1602940 | 20.28929352 | CS |
| 12 | -0.23 | -1.08593012276 | 21.18 | 22.49 | 18.76 | 1275865 | 20.34816303 | CS |
| 26 | 3.87 | 22.6580796253 | 17.08 | 22.49 | 16.82 | 1352552 | 19.21834634 | CS |
| 52 | 5.63 | 36.7493472585 | 15.32 | 22.49 | 13.87 | 1460876 | 17.90134892 | CS |
| 156 | 2.72 | 14.9204607789 | 18.23 | 22.49 | 9.64 | 1306367 | 16.00113522 | CS |
| 260 | 3.62 | 20.8886324293 | 17.33 | 22.49 | 8.89 | 1194624 | 15.20399541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 20.95 | 0.36 | 1.75 | 20.74 | 21.035 | 20.32 | 719460 |
| 1738798500 | 20.59 | 0.28 | 1.38 | 20.49 | 20.6 | 20.27 | 703182 |
| 1738712100 | 20.31 | 0.56 | 2.84 | 19.74 | 20.45 | 19.64 | 1233021 |
| 1738625700 | 19.75 | -0.59 | -2.90 | 19.61 | 20.039 | 19.45 | 1259995 |
| 1738366500 | 20.34 | -0.01 | -0.05 | 20.35 | 20.475 | 20.095 | 1302797 |
| 1738280100 | 20.35 | -0.13 | -0.63 | 20.73 | 20.92 | 20.105 | 1413540 |
| 1738193700 | 20.48 | 0.04 | 0.20 | 20.44 | 20.735 | 20.29 | 1047158 |
| 1738107300 | 20.44 | -0.14 | -0.68 | 20.49 | 20.71 | 20.29 | 1010456 |
| 1738020900 | 20.58 | 0.02 | 0.10 | 20.82 | 20.91 | 20.445 | 1566534 |
| 1737761700 | 20.56 | -0.07 | -0.34 | 20.48 | 20.78 | 20.36 | 1380290 |
| 1737675300 | 20.63 | 0 | 0.00 | 20.63 | 20.63 | 20.63 | 0 |
| 1737588900 | 20.63 | -0.48 | -2.27 | 21.4 | 21.4 | 20.24 | 2554583 |
| 1737502500 | 21.11 | 0.25 | 1.20 | 20.98 | 21.35 | 20.91 | 1831494 |
| 1737156900 | 20.86 | 0.37 | 1.81 | 20.69 | 20.88 | 20.41 | 1901920 |
| 1737070500 | 20.49 | -0.27 | -1.30 | 20.58 | 20.68 | 20.285 | 1594737 |
| 1736984100 | 20.76 | 0.58 | 2.87 | 20.82 | 21.12 | 19.71 | 1878789 |
| 1736897700 | 20.18 | 0.67 | 3.43 | 19.76 | 20.2 | 19.62 | 1234137 |
| 1736811300 | 19.51 | 0.45 | 2.36 | 18.92 | 19.54 | 18.83 | 2850301 |
| 1736552100 | 19.06 | -0.28 | -1.45 | 18.91 | 19.105 | 18.76 | 2636725 |
| 1736379300 | 19.34 | 0.06 | 0.31 | 19.13 | 19.47 | 18.98 | 1499496 |
| 1736292900 | 19.28 | -0.13 | -0.67 | 19.47 | 19.59 | 19.06 | 1911158 |
| 1736206500 | 19.41 | -0.04 | -0.21 | 19.48 | 19.945 | 19.38 | 1024758 |
| 1735947300 | 19.45 | 0.36 | 1.89 | 19.16 | 19.48 | 18.8 | 1009553 |
| 1735860900 | 19.09 | -0.19 | -0.99 | 19.45 | 19.535 | 19.06 | 1153829 |
| 1735688100 | 19.28 | -0.18 | -0.92 | 19.39 | 19.55 | 19.22 | 641118 |
| 1735601700 | 19.46 | -0.19 | -0.97 | 19.6 | 19.61 | 19.335 | 880085 |
| 1735342500 | 19.65 | -0.31 | -1.55 | 19.81 | 19.99 | 19.47 | 628022 |
| 1735256100 | 19.96 | 0.1 | 0.50 | 19.67 | 19.98 | 19.5 | 957728 |
| 1735077840 | 19.86 | 0.35 | 1.79 | 19.48 | 19.86 | 19.39 | 603514 |
| 1734996900 | 19.51 | -0.09 | -0.46 | 19.53 | 19.68 | 19.42 | 1397679 |
| 1734737700 | 19.6 | 0.2 | 1.03 | 19.27 | 19.87 | 19.265 | 4384271 |
| 1734651300 | 19.4 | -0.27 | -1.37 | 20.07 | 20.4 | 19.36 | 1300580 |
| 1734564900 | 19.67 | -0.83 | -4.05 | 21.35 | 21.35 | 19.555 | 3016845 |
| 1734478500 | 20.5 | -0.62 | -2.94 | 21 | 21.145 | 20.5 | 956315 |
| 1734392100 | 21.12 | 0.18 | 0.86 | 20.99 | 21.14 | 20.785 | 866845 |
| 1734132900 | 20.94 | -0.07 | -0.33 | 20.98 | 21.13 | 20.7095 | 953551 |
| 1734046500 | 21.01 | -0.14 | -0.66 | 21.16 | 21.24 | 20.96 | 944679 |
| 1733960100 | 21.15 | 0.25 | 1.20 | 21.09 | 21.39 | 20.9 | 904185 |
| 1733873700 | 20.9 | -0.08 | -0.38 | 21.05 | 21.29 | 20.735 | 724381 |
| 1733787300 | 20.98 | -0.26 | -1.22 | 21.4 | 21.4 | 20.94 | 661345 |
| 1733528100 | 21.24 | 0.08 | 0.38 | 21.34 | 21.34 | 20.96 | 583684 |
| 1733441700 | 21.16 | -0.14 | -0.66 | 21.36 | 21.73 | 21.13 | 574989 |
| 1733355300 | 21.3 | 0.22 | 1.04 | 21.06 | 21.4 | 20.97 | 833313 |
| 1733268900 | 21.08 | -0.39 | -1.82 | 21.53 | 21.635 | 21.045 | 1028523 |
| 1733182500 | 21.47 | -0.11 | -0.51 | 21.62 | 21.71 | 21.3 | 1051965 |
| 1732917840 | 21.58 | -0.08 | -0.37 | 21.85 | 21.85 | 21.15 | 431225 |
| 1732750500 | 21.66 | -0.03 | -0.14 | 21.85 | 22 | 21.649 | 718062 |
| 1732664100 | 21.69 | -0.3 | -1.36 | 21.84 | 22.01 | 21.67 | 770292 |
| 1732577700 | 21.99 | 0.38 | 1.76 | 21.84 | 22.49 | 21.245 | 1506021 |
| 1732318500 | 21.61 | 0.37 | 1.74 | 21.34 | 21.72 | 21.3 | 1317383 |
| 1732232100 | 21.24 | 0.4 | 1.92 | 20.93 | 21.5 | 20.9 | 1322100 |
| 1732145700 | 20.84 | 0.13 | 0.63 | 20.63 | 20.86 | 20.41 | 868089 |
| 1732059300 | 20.71 | -0.34 | -1.62 | 20.63 | 20.95 | 20.625 | 769532 |
| 1731972900 | 21.05 | -0.1 | -0.47 | 21.14 | 21.35 | 21.035 | 1780566 |
| 1731713700 | 21.15 | 0.17 | 0.81 | 21.07 | 21.28 | 20.82 | 1264216 |
| 1731627300 | 20.98 | -0.14 | -0.66 | 21.28 | 21.36 | 20.88 | 952398 |
| 1731540900 | 21.12 | -0.02 | -0.09 | 21.42 | 21.62 | 21.055 | 2202061 |
| 1731454500 | 21.14 | -0.14 | -0.66 | 21.05 | 21.515 | 20.975 | 1781866 |
| 1731368100 | 21.28 | 0.63 | 3.05 | 21.245 | 21.65 | 20.93 | 1615260 |
| 1731108900 | 20.65 | 0.31 | 1.52 | 20.36 | 20.785 | 20.14 | 1976809 |
| 1731022500 | 20.34 | -1.03 | -4.82 | 21.1 | 21.21 | 20.18 | 2769167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
