Fulton Financial CorporationFULTPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.56 | $18.75 | $18.55 | $18.66 | 8,941 |
| 1/14/2026 | $18.61 | $18.63 | $18.30 | $18.42 | 45,928 |
| 1/13/2026 | $18.45 | $18.75 | $18.45 | $18.54 | 9,400 |
| 1/12/2026 | $18.48 | $18.49 | $18.30 | $18.40 | 12,715 |
| 1/9/2026 | $18.70 | $18.70 | $18.41 | $18.41 | 9,700 |
| 1/8/2026 | $18.65 | $18.80 | $18.55 | $18.56 | 12,700 |
| 1/7/2026 | $19.10 | $19.18 | $18.53 | $18.53 | 21,500 |
| 1/6/2026 | $19.07 | $19.21 | $18.88 | $18.90 | 10,744 |
| 1/5/2026 | $19.10 | $19.10 | $18.84 | $19.06 | 11,108 |
| 1/2/2026 | $18.90 | $19.05 | $18.81 | $18.98 | 5,700 |
| 12/31/2025 | $18.83 | $18.90 | $18.66 | $18.83 | 9,300 |
| 12/30/2025 | $19.07 | $19.20 | $19.07 | $19.15 | 3,900 |
| 12/29/2025 | $19.14 | $19.24 | $19.09 | $19.15 | 7,422 |
| 12/26/2025 | $19.11 | $19.25 | $19.11 | $19.25 | 1,200 |
| 12/24/2025 | $19.26 | $19.33 | $19.11 | $19.18 | 9,304 |
| 12/23/2025 | $19.20 | $19.25 | $19.11 | $19.23 | 4,816 |
| 12/22/2025 | $19.25 | $19.29 | $19.19 | $19.20 | 8,227 |
| 12/19/2025 | $19.31 | $19.42 | $19.22 | $19.30 | 4,919 |
| 12/18/2025 | $19.06 | $19.43 | $19.06 | $19.24 | 8,400 |
| 12/17/2025 | $19.35 | $19.35 | $19.24 | $19.34 | 9,900 |
| 12/16/2025 | $19.25 | $19.34 | $19.25 | $19.34 | 4,100 |
| 12/15/2025 | $19.20 | $19.35 | $19.04 | $19.32 | 5,500 |
| 12/12/2025 | $19.27 | $19.27 | $19.08 | $19.08 | 2,800 |
| 12/11/2025 | $19.38 | $19.43 | $19.16 | $19.17 | 27,800 |
| 12/10/2025 | $19.38 | $19.43 | $19.17 | $19.41 | 4,525 |
| 12/9/2025 | $19.40 | $19.42 | $19.13 | $19.36 | 2,400 |
| 12/8/2025 | $19.33 | $19.37 | $19.09 | $19.30 | 5,000 |
| 12/5/2025 | $19.24 | $19.24 | $19.00 | $19.20 | 9,435 |
| 12/4/2025 | $19.28 | $19.40 | $19.21 | $19.29 | 3,100 |
| 12/3/2025 | $19.41 | $19.42 | $19.21 | $19.39 | 6,948 |
| 12/2/2025 | $19.42 | $19.43 | $19.29 | $19.41 | 1,847 |
| 12/1/2025 | $19.35 | $19.41 | $19.31 | $19.41 | 2,714 |
| 11/28/2025 | $19.42 | $19.42 | $19.42 | $19.42 | 619 |
| 11/26/2025 | $19.29 | $19.45 | $19.25 | $19.32 | 5,722 |
| 11/25/2025 | $19.58 | $19.58 | $19.25 | $19.25 | 13,100 |
| 11/24/2025 | $19.16 | $19.60 | $19.16 | $19.54 | 7,300 |
| 11/21/2025 | $19.12 | $19.37 | $19.12 | $19.32 | 1,913 |
| 11/20/2025 | $19.18 | $19.45 | $18.95 | $19.19 | 4,100 |
| 11/19/2025 | $19.56 | $19.56 | $19.09 | $19.09 | 13,719 |
| 11/18/2025 | $19.56 | $19.74 | $19.48 | $19.49 | 12,340 |
| 11/17/2025 | $19.63 | $19.74 | $19.51 | $19.72 | 9,044 |
| 11/14/2025 | $19.75 | $19.75 | $19.57 | $19.73 | 6,848 |
| 11/13/2025 | $19.65 | $19.77 | $19.49 | $19.65 | 7,800 |
| 11/12/2025 | $19.63 | $19.77 | $19.63 | $19.77 | 3,700 |
| 11/11/2025 | $19.54 | $19.78 | $19.47 | $19.77 | 2,818 |
| 11/10/2025 | $19.68 | $19.80 | $19.60 | $19.76 | 3,916 |
| 11/7/2025 | $19.37 | $19.76 | $19.37 | $19.57 | 3,407 |
| 11/6/2025 | $19.68 | $19.75 | $19.37 | $19.72 | 812 |
| 11/5/2025 | $19.78 | $19.81 | $19.50 | $19.62 | 6,600 |
| 11/4/2025 | $19.50 | $19.74 | $19.38 | $19.66 | 3,400 |
| 11/3/2025 | $19.65 | $19.85 | $19.39 | $19.75 | 4,115 |
| 10/31/2025 | $19.80 | $19.82 | $19.51 | $19.62 | 3,123 |
| 10/30/2025 | $19.53 | $19.80 | $19.52 | $19.68 | 2,848 |
| 10/29/2025 | $19.90 | $19.95 | $19.75 | $19.80 | 2,400 |
| 10/28/2025 | $19.88 | $19.88 | $19.67 | $19.68 | 6,444 |
| 10/27/2025 | $19.92 | $19.92 | $19.70 | $19.90 | 5,900 |
| 10/24/2025 | $19.95 | $19.95 | $19.80 | $19.93 | 1,800 |
| 10/23/2025 | $19.55 | $19.90 | $19.55 | $19.79 | 1,726 |
| 10/22/2025 | $19.78 | $19.95 | $19.53 | $19.64 | 18,000 |
| 10/21/2025 | $19.81 | $19.99 | $19.80 | $19.93 | 4,200 |
| 10/20/2025 | $19.85 | $19.88 | $19.75 | $19.81 | 9,500 |
| 10/17/2025 | $19.78 | $19.78 | $19.75 | $19.75 | 2,829 |