FULT(FULT)
FULT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $24.33 | $24.44 | $24.14 | $24.21 | 4.73M |
| 6/25/2026 | $23.93 | $24.37 | $23.76 | $24.28 | 1.50M |
| 6/24/2026 | $23.61 | $23.96 | $23.54 | $23.87 | 2.60M |
| 6/23/2026 | $23.07 | $23.67 | $22.98 | $23.66 | 2.51M |
| 6/22/2026 | $22.86 | $23.22 | $22.83 | $23.05 | 1.40M |
| 6/18/2026 | $22.90 | $23.11 | $22.73 | $22.90 | 4.13M |
| 6/17/2026 | $23.02 | $23.27 | $22.46 | $22.69 | 2.70M |
| 6/16/2026 | $23.09 | $23.27 | $22.92 | $23.10 | 2.05M |
| 6/15/2026 | $23.40 | $23.66 | $22.83 | $22.90 | 2.78M |
| 6/12/2026 | $23.15 | $23.48 | $21.81 | $23.36 | 2.31M |
| 6/11/2026 | $22.83 | $23.11 | $22.56 | $23.00 | 2.45M |
| 6/10/2026 | $22.56 | $22.93 | $22.48 | $22.72 | 2.79M |
| 6/9/2026 | $22.22 | $22.83 | $22.18 | $22.50 | 1.77M |
| 6/8/2026 | $22.00 | $22.24 | $21.99 | $22.05 | 1.40M |
| 6/5/2026 | $21.95 | $22.21 | $21.88 | $21.95 | 1.41M |
| 6/4/2026 | $21.60 | $21.97 | $21.14 | $21.92 | 1.62M |
| 6/3/2026 | $21.56 | $21.59 | $21.15 | $21.24 | 1.84M |
| 6/2/2026 | $21.28 | $21.76 | $21.00 | $21.69 | 1.71M |
| 6/1/2026 | $21.48 | $21.54 | $21.19 | $21.33 | 1.70M |
| 5/29/2026 | $21.52 | $21.77 | $21.45 | $21.69 | 1.59M |
| 5/28/2026 | $21.51 | $21.60 | $21.26 | $21.57 | 1.07M |
| 5/27/2026 | $21.77 | $21.84 | $21.55 | $21.60 | 1.31M |
| 5/26/2026 | $21.55 | $21.79 | $21.49 | $21.77 | 1.43M |
| 5/22/2026 | $21.49 | $21.58 | $21.29 | $21.44 | 1.03M |
| 5/21/2026 | $21.30 | $21.48 | $21.15 | $21.40 | 1.25M |
| 5/20/2026 | $20.95 | $21.53 | $20.83 | $21.41 | 1.99M |
| 5/19/2026 | $20.92 | $20.92 | $20.64 | $20.85 | 1.44M |
| 5/18/2026 | $20.72 | $21.08 | $20.65 | $20.94 | 1.26M |
| 5/15/2026 | $20.94 | $21.00 | $20.50 | $20.65 | 1.46M |
| 5/14/2026 | $20.94 | $21.23 | $20.90 | $21.01 | 1.70M |
| 5/13/2026 | $21.07 | $21.10 | $20.64 | $20.67 | 1.49M |
| 5/12/2026 | $21.15 | $21.22 | $20.65 | $21.13 | 1.75M |
| 5/11/2026 | $21.53 | $21.58 | $20.92 | $21.10 | 1.90M |
| 5/8/2026 | $21.54 | $21.56 | $21.39 | $21.50 | 1.35M |
| 5/7/2026 | $21.82 | $21.95 | $21.43 | $21.45 | 1.38M |
| 5/6/2026 | $21.81 | $22.03 | $21.69 | $21.79 | 1.61M |
| 5/5/2026 | $21.21 | $21.71 | $21.15 | $21.58 | 1.60M |
| 5/4/2026 | $21.40 | $21.67 | $21.08 | $21.20 | 2.02M |
| 5/1/2026 | $21.67 | $21.85 | $21.40 | $21.62 | 1.56M |
| 4/30/2026 | $21.33 | $21.74 | $21.18 | $21.59 | 1.81M |
| 4/29/2026 | $21.66 | $21.77 | $21.28 | $21.39 | 1.56M |
| 4/28/2026 | $22.10 | $22.17 | $21.69 | $21.73 | 2.74M |
| 4/27/2026 | $21.65 | $21.98 | $21.57 | $21.92 | 2.09M |
| 4/24/2026 | $22.08 | $22.08 | $21.24 | $21.43 | 2.06M |
| 4/23/2026 | $22.30 | $22.49 | $21.58 | $22.08 | 2.84M |
| 4/22/2026 | $21.94 | $22.22 | $21.78 | $21.84 | 2.36M |
| 4/21/2026 | $22.12 | $22.27 | $21.78 | $21.86 | 1.94M |
| 4/20/2026 | $21.92 | $22.33 | $21.58 | $22.12 | 1.76M |
| 4/17/2026 | $21.70 | $22.38 | $21.69 | $21.99 | 2.26M |
| 4/16/2026 | $21.66 | $21.83 | $21.40 | $21.44 | 1.61M |
| 4/15/2026 | $21.69 | $21.84 | $21.47 | $21.74 | 1.70M |
| 4/14/2026 | $21.55 | $21.82 | $21.37 | $21.72 | 1.51M |
| 4/13/2026 | $21.41 | $21.69 | $21.30 | $21.62 | 1.90M |
| 4/10/2026 | $21.76 | $21.79 | $21.44 | $21.54 | 2.74M |
| 4/9/2026 | $21.17 | $21.92 | $21.16 | $21.82 | 1.67M |
| 4/8/2026 | $21.04 | $21.68 | $21.04 | $21.33 | 1.85M |
| 4/7/2026 | $20.64 | $20.88 | $20.58 | $20.80 | 1.94M |
| 4/6/2026 | $20.45 | $20.79 | $20.39 | $20.77 | 2.13M |
| 4/2/2026 | $20.22 | $20.58 | $20.05 | $20.53 | 1.61M |
| 4/1/2026 | $20.13 | $20.70 | $20.13 | $20.58 | 2.53M |
| 3/31/2026 | $19.85 | $20.43 | $19.82 | $20.34 | 6.25M |
| 3/30/2026 | $19.84 | $19.95 | $19.65 | $19.66 | 1.83M |