Register for streaming realtime charts, analysis tools, and prices.
FULT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 15.34 | 0.13 | 0.85% | 15.23 | 15.485 | 15.185 | 1,167,591 |
| Apr 22 2024 | 15.21 | 0.22 | 1.47% | 14.93 | 15.28 | 14.89 | 1,163,492 |
| Apr 19 2024 | 14.99 | 0.56 | 3.88% | 14.35 | 14.99 | 14.35 | 1,545,941 |
| Apr 18 2024 | 14.43 | -0.06 | -0.41% | 14.53 | 14.75 | 14.35 | 1,401,192 |
| Apr 17 2024 | 14.49 | 0.04 | 0.28% | 14.30 | 14.90 | 13.87 | 1,544,359 |
| Apr 16 2024 | 14.45 | -0.35 | -2.36% | 14.61 | 14.71 | 14.43 | 1,407,241 |
| Apr 15 2024 | 14.80 | -0.02 | -0.13% | 14.86 | 15.10 | 14.61 | 1,072,165 |
| Apr 12 2024 | 14.82 | -0.11 | -0.74% | 14.78 | 14.89 | 14.69 | 860,073 |
| Apr 11 2024 | 14.93 | -0.10 | -0.67% | 15.19 | 15.19 | 14.835 | 774,390 |
| Apr 10 2024 | 15.03 | -0.70 | -4.45% | 15.38 | 15.49 | 14.80 | 1,508,083 |
| Apr 09 2024 | 15.73 | 0.25 | 1.61% | 15.49 | 15.751 | 15.44 | 1,024,212 |
| Apr 08 2024 | 15.48 | 0.16 | 1.04% | 15.32 | 15.59 | 15.28 | 543,112 |
| Apr 05 2024 | 15.32 | -0.01 | -0.07% | 15.26 | 15.40 | 15.23 | 463,253 |
| Apr 04 2024 | 15.33 | 0.06 | 0.39% | 15.45 | 15.62 | 15.33 | 1,017,910 |
| Apr 03 2024 | 15.27 | -0.06 | -0.39% | 15.21 | 15.39 | 15.165 | 841,927 |
| Apr 02 2024 | 15.33 | -0.33 | -2.11% | 15.48 | 15.51 | 15.22 | 874,795 |
| Apr 01 2024 | 15.66 | -0.23 | -1.45% | 15.94 | 16.00 | 15.53 | 761,467 |
| Mar 28 2024 | 15.89 | -0.03 | -0.19% | 15.72 | 15.945 | 15.66 | 1,436,431 |
| Mar 27 2024 | 15.92 | 0.64 | 4.19% | 15.39 | 15.92 | 15.38 | 763,141 |
| Mar 26 2024 | 15.28 | -0.07 | -0.46% | 15.41 | 15.48 | 15.25 | 724,676 |
| Mar 25 2024 | 15.35 | 0.00 | 0.00% | 15.31 | 15.52 | 15.31 | 530,486 |
| Mar 22 2024 | 15.35 | -0.30 | -1.92% | 15.68 | 15.75 | 15.285 | 462,851 |
| Mar 21 2024 | 15.65 | 0.10 | 0.64% | 15.60 | 15.805 | 15.60 | 818,213 |
| Mar 20 2024 | 15.55 | 0.53 | 3.53% | 14.94 | 15.685 | 14.90 | 1,016,983 |
| Mar 19 2024 | 15.02 | 0.21 | 1.42% | 14.82 | 15.115 | 14.78 | 773,981 |
| Mar 18 2024 | 14.81 | -0.11 | -0.74% | 14.92 | 14.99 | 14.73 | 906,858 |
| Mar 15 2024 | 14.92 | 0.12 | 0.81% | 14.74 | 15.045 | 14.74 | 2,158,394 |
| Mar 14 2024 | 14.80 | -0.43 | -2.82% | 15.17 | 15.24 | 14.725 | 926,935 |
| Mar 13 2024 | 15.23 | -0.03 | -0.20% | 15.25 | 15.39 | 15.135 | 1,087,863 |
| Mar 12 2024 | 15.26 | -0.29 | -1.86% | 15.53 | 15.54 | 15.23 | 932,907 |
| Mar 11 2024 | 15.55 | -0.03 | -0.19% | 15.58 | 15.68 | 15.50 | 843,296 |
| Mar 08 2024 | 15.58 | -0.03 | -0.19% | 15.86 | 15.89 | 15.51 | 763,318 |
| Mar 07 2024 | 15.61 | -0.16 | -1.01% | 15.94 | 16.02 | 15.57 | 906,504 |
| Mar 06 2024 | 15.77 | -0.38 | -2.35% | 15.45 | 15.945 | 15.124 | 2,543,666 |
| Mar 05 2024 | 16.15 | 0.55 | 3.53% | 15.51 | 16.19 | 15.51 | 1,388,321 |
| Mar 04 2024 | 15.60 | 0.29 | 1.89% | 15.47 | 16.125 | 15.47 | 2,458,208 |
| Mar 01 2024 | 15.31 | -0.09 | -0.58% | 15.23 | 15.32 | 14.995 | 843,259 |
| Feb 29 2024 | 15.40 | 0.40 | 2.67% | 15.15 | 15.43 | 15.15 | 1,017,706 |
| Feb 28 2024 | 15.00 | -0.16 | -1.06% | 15.02 | 15.20 | 15.00 | 772,323 |
| Feb 27 2024 | 15.16 | 0.18 | 1.20% | 15.08 | 15.181 | 15.04 | 688,341 |
| Feb 26 2024 | 14.98 | -0.09 | -0.60% | 15.00 | 15.195 | 14.92 | 702,562 |
| Feb 23 2024 | 15.07 | -0.06 | -0.40% | 15.11 | 15.245 | 14.971 | 823,179 |
| Feb 22 2024 | 15.13 | -0.18 | -1.18% | 15.23 | 15.31 | 15.04 | 1,100,072 |
| Feb 21 2024 | 15.31 | -0.23 | -1.48% | 15.48 | 15.54 | 15.25 | 1,330,800 |
| Feb 20 2024 | 15.54 | -0.16 | -1.02% | 15.53 | 15.77 | 15.48 | 749,840 |
| Feb 16 2024 | 15.70 | -0.26 | -1.63% | 15.76 | 15.85 | 15.58 | 934,664 |
| Feb 15 2024 | 15.96 | 0.75 | 4.93% | 15.32 | 16.05 | 15.32 | 1,330,738 |
| Feb 14 2024 | 15.21 | 0.41 | 2.77% | 14.99 | 15.22 | 14.895 | 1,113,265 |
| Feb 13 2024 | 14.80 | -0.67 | -4.33% | 15.00 | 15.10 | 14.535 | 1,673,021 |
| Feb 12 2024 | 15.47 | -0.05 | -0.32% | 15.24 | 15.75 | 15.11 | 1,820,556 |
| Feb 09 2024 | 15.52 | 0.20 | 1.31% | 15.33 | 15.53 | 15.13 | 966,515 |
| Feb 08 2024 | 15.32 | 0.10 | 0.66% | 15.11 | 15.34 | 15.11 | 760,109 |
| Feb 07 2024 | 15.22 | 0.00 | 0.00% | 15.23 | 15.325 | 14.89 | 1,049,652 |
| Feb 06 2024 | 15.22 | -0.09 | -0.59% | 15.32 | 15.48 | 15.10 | 1,365,386 |
| Feb 05 2024 | 15.31 | -0.14 | -0.91% | 15.25 | 15.455 | 15.07 | 1,248,238 |
| Feb 02 2024 | 15.45 | -0.04 | -0.26% | 15.17 | 15.67 | 15.10 | 1,515,163 |
| Feb 01 2024 | 15.49 | -0.10 | -0.64% | 15.70 | 15.92 | 14.95 | 1,571,576 |
| Jan 31 2024 | 15.59 | -0.71 | -4.36% | 15.89 | 16.33 | 15.57 | 2,443,038 |
| Jan 30 2024 | 16.30 | -0.16 | -0.97% | 16.40 | 16.475 | 16.29 | 504,831 |
| Jan 29 2024 | 16.46 | 0.11 | 0.67% | 16.36 | 16.47 | 16.2514 | 600,064 |
| Jan 26 2024 | 16.35 | 0.13 | 0.80% | 16.34 | 16.41 | 16.15 | 666,823 |
| Jan 25 2024 | 16.22 | -0.02 | -0.12% | 16.45 | 16.46 | 15.99 | 1,005,919 |
