MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FULT — Fulton Financial Corp
NasdaqFulton Financial Corp
$22.81
+0.22(+0.97%)
- O
- 22.82
- H
- 23.00
- L
- 22.62
- V
- 1.89M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.81
Period Return+40.72%
Period High$25.23
Period Low$15.82
Avg Daily Volume1.71M
Total Trading Days365
FULT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.82 | $23.00 | $22.62 | $22.81 | +$0.22 | +0.97% | 1,887,752 | $22.78 | $22.62 $23.00 |
| Oct 1, 2026 | $22.29 | $22.62 | $21.89 | $22.59 | +$0.03 | +0.13% | 2,058,258 | $22.35 | $21.89 $22.62 |
| Sep 30, 2026 | $22.70 | $22.86 | $22.48 | $22.56 | $-0.09 | -0.40% | 1,944,046 | $22.59 | $22.48 $22.86 |
| Sep 29, 2026 | $22.97 | $23.10 | $22.56 | $22.65 | $-0.32 | -1.39% | 1,871,211 | $22.67 | $22.56 $23.10 |
| Sep 28, 2026 | $23.17 | $23.20 | $22.91 | $22.97 | $-0.26 | -1.12% | 1,805,392 | $23.00 | $22.91 $23.20 |
| Sep 25, 2026 | $23.21 | $23.38 | $23.10 | $23.23 | +$0.18 | +0.78% | 2,161,830 | $23.24 | $23.10 $23.38 |
| Sep 24, 2026 | $22.87 | $23.12 | $22.68 | $23.05 | +$0.30 | +1.32% | 1,285,700 | $22.95 | $22.68 $23.12 |
| Sep 23, 2026 | $22.97 | $23.09 | $22.73 | $22.75 | $-0.27 | -1.17% | 1,620,572 | $22.87 | $22.73 $23.09 |
| Sep 22, 2026 | $23.40 | $23.50 | $23.02 | $23.02 | $-0.26 | -1.12% | 1,898,223 | $23.13 | $23.02 $23.50 |
| Sep 21, 2026 | $23.42 | $23.60 | $23.27 | $23.28 | $-0.12 | -0.51% | 1,406,541 | $23.36 | $23.27 $23.60 |
| Sep 18, 2026 | $23.27 | $23.43 | $23.11 | $23.40 | +$0.01 | +0.04% | 5,013,572 | $23.37 | $23.11 $23.43 |
| Sep 17, 2026 | $23.65 | $23.71 | $23.33 | $23.39 | $-0.07 | -0.30% | 1,414,225 | $23.45 | $23.33 $23.71 |
| Sep 16, 2026 | $23.69 | $23.80 | $23.00 | $23.46 | $-0.29 | -1.22% | 2,400,633 | $23.46 | $23.00 $23.80 |
| Sep 15, 2026 | $23.74 | $24.00 | $23.69 | $23.75 | +$0.00 | +0.00% | 1,252,624 | $23.78 | $23.69 $24.00 |
| Sep 14, 2026 | $23.59 | $23.90 | $23.49 | $23.75 | +$0.15 | +0.64% | 1,679,372 | $23.76 | $23.49 $23.90 |
| Sep 11, 2026 | $23.82 | $23.84 | $23.38 | $23.60 | +$0.00 | +0.00% | 1,505,041 | $23.59 | $23.38 $23.84 |
| Sep 10, 2026 | $23.39 | $23.60 | $23.14 | $23.60 | +$0.19 | +0.81% | 1,057,056 | $23.45 | $23.14 $23.60 |
| Sep 9, 2026 | $23.52 | $23.65 | $23.32 | $23.41 | $-0.21 | -0.89% | 1,236,457 | $23.43 | $23.32 $23.65 |
| Sep 8, 2026 | $23.97 | $23.98 | $23.61 | $23.62 | $-0.48 | -1.99% | 1,429,626 | $23.72 | $23.61 $23.98 |
| Sep 4, 2026 | $23.87 | $24.15 | $23.85 | $24.10 | +$0.23 | +0.96% | 1,009,492 | $24.08 | $23.85 $24.15 |
| Sep 3, 2026 | $23.80 | $24.05 | $23.68 | $23.87 | +$0.18 | +0.76% | 1,206,834 | $23.87 | $23.68 $24.05 |
| Sep 2, 2026 | $23.37 | $23.90 | $23.33 | $23.69 | +$0.48 | +2.07% | 1,332,002 | $23.68 | $23.33 $23.90 |
| Sep 1, 2026 | $23.41 | $23.58 | $23.15 | $23.21 | $-0.25 | -1.07% | 1,225,434 | $23.29 | $23.15 $23.58 |
| Aug 31, 2026 | $23.68 | $23.68 | $23.41 | $23.46 | $-0.22 | -0.91% | 1,343,998 | $23.48 | $23.41 $23.68 |
| Aug 28, 2026 | $23.81 | $23.90 | $23.65 | $23.68 | $-0.08 | -0.32% | 1,148,778 | $23.72 | $23.65 $23.90 |
| Aug 27, 2026 | $23.66 | $23.79 | $23.41 | $23.75 | $-0.05 | -0.21% | 1,402,258 | $23.67 | $23.41 $23.79 |
| Aug 26, 2026 | $23.79 | $23.85 | $23.57 | $23.80 | +$0.14 | +0.59% | 1,448,749 | $23.78 | $23.57 $23.85 |
| Aug 25, 2026 | $23.65 | $23.70 | $23.49 | $23.66 | +$0.07 | +0.30% | 1,695,578 | $23.63 | $23.49 $23.70 |
| Aug 24, 2026 | $23.64 | $23.90 | $23.55 | $23.59 | $-0.05 | -0.21% | 1,589,353 | $23.66 | $23.55 $23.90 |
| Aug 21, 2026 | $23.78 | $23.89 | $23.45 | $23.64 | +$0.02 | +0.08% | 1,313,880 | $23.62 | $23.45 $23.89 |