Fulton Financial Corporation Common Stockのデータ

Fulton Financial Corporation Common Stockの基本情報

名前 Fulton Financial Corporation Common Stock
ティッカー FULT
国 United States
上場年 nan
セクター Finance

Fulton Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.13 14.81 14.86 15.12 831200.0 15.12
2021-02-12 14.96 14.64 14.86 14.79 706900.0 14.79
2021-02-11 15.22 14.67 15.09 14.9 756200.0 14.9
2021-02-10 15.44 15.02 15.27 15.13 1081700.0 15.13
2021-02-09 15.04 14.54 14.67 15.04 859300.0 15.04
2021-02-08 14.65 14.26 14.31 14.65 538200.0 14.65
2021-02-05 14.46 14.16 14.46 14.27 487000.0 14.27
2021-02-04 14.34 13.89 13.9 14.34 742400.0 14.34
2021-02-03 13.89 13.6 13.79 13.88 524600.0 13.88
2021-02-02 13.93 13.56 13.84 13.84 516700.0 13.84
2021-02-01 13.71 13.25 13.46 13.64 780500.0 13.64
2021-01-29 13.67 13.33 13.61 13.4 1607400.0 13.4
2021-01-28 13.94 13.56 13.88 13.58 1028200.0 13.58
2021-01-27 14.17 13.64 13.92 13.66 1044900.0 13.66
2021-01-26 14.75 14.2 14.75 14.23 683300.0 14.23
2021-01-25 14.65 14.22 14.61 14.61 808700.0 14.61
2021-01-22 14.82 14.12 14.12 14.8 1140600.0 14.8
2021-01-21 14.62 14.21 14.62 14.26 1015400.0 14.26
2021-01-20 14.67 13.75 14.45 14.61 1423100.0 14.61
2021-01-19 14.85 14.34 14.55 14.8 1398100.0 14.8
2021-01-15 14.7 14.36 14.58 14.52 1089700.0 14.52
2021-01-14 14.89 14.54 14.58 14.73 1204700.0 14.73
2021-01-13 14.55 14.1 14.23 14.5 1865000.0 14.5
2021-01-12 14.46 14.07 14.25 14.33 1000400.0 14.33
2021-01-11 14.08 13.61 13.65 14.07 684200.0 14.07
2021-01-08 14.1 13.55 14.07 13.82 1094600.0 13.82
2021-01-07 14.34 13.9 14.34 14.09 1274300.0 14.09
2021-01-06 14.07 13.09 13.12 13.84 1922800.0 13.84
2021-01-05 12.9 12.62 12.7 12.74 1111100.0 12.74
2021-01-04 12.88 12.41 12.72 12.69 974400.0 12.69
2020-12-31 12.77 12.47 12.62 12.72 994200.0 12.72
2020-12-30 12.7 12.48 12.48 12.56 522600.0 12.56
2020-12-29 12.86 12.49 12.86 12.56 815300.0 12.43
2020-12-28 13.03 12.73 12.86 12.89 736300.0 12.76
2020-12-24 12.91 12.61 12.88 12.79 366200.0 12.66
2020-12-23 12.91 12.4 12.54 12.89 862500.0 12.76
2020-12-22 12.81 12.38 12.75 12.38 1048200.0 12.25
2020-12-21 12.88 12.5 12.8 12.75 1312900.0 12.62
2020-12-18 13.11 12.74 13.02 12.8 2428000.0 12.67
2020-12-17 13.16 12.78 13.14 12.97 1114400.0 12.84
2020-12-16 13.47 13.14 13.47 13.14 965800.0 13.0
2020-12-15 13.43 13.05 13.28 13.38 1098100.0 13.24
2020-12-14 13.48 13.09 13.47 13.09 941600.0 12.95
2020-12-11 13.41 13.18 13.2 13.2 521200.0 13.06
2020-12-10 13.53 13.2 13.25 13.48 509900.0 13.34
2020-12-09 13.67 13.39 13.52 13.45 746600.0 13.31
2020-12-08 13.36 12.9 12.99 13.33 883100.0 13.19
2020-12-07 13.2 12.83 12.95 13.1 780600.0 12.96
2020-12-04 13.14 12.82 12.9 13.12 735900.0 12.98
2020-12-03 12.87 12.6 12.78 12.71 538600.0 12.54
2020-12-02 12.84 12.46 12.54 12.78 758000.0 12.61
2020-12-01 12.78 12.46 12.62 12.54 912700.0 12.37
2020-11-30 12.93 12.29 12.86 12.32 1059200.0 12.15
2020-11-27 13.11 12.71 13.08 12.98 392400.0 12.81
2020-11-25 13.28 12.97 13.25 13.12 729100.0 12.94
2020-11-24 13.5 12.95 12.95 13.43 1123500.0 13.25
2020-11-23 12.87 12.66 12.76 12.74 912500.0 12.57
2020-11-20 12.76 12.43 12.54 12.55 889500.0 12.38
2020-11-19 12.84 12.55 12.79 12.74 631900.0 12.57
2020-11-18 13.3 12.85 13.24 12.86 746400.0 12.69
2020-11-17 13.14 12.73 12.85 13.12 707600.0 12.94
2020-11-16 13.21 12.83 13.01 13.17 934100.0 12.99
2020-11-13 12.71 12.33 12.45 12.59 615000.0 12.42
2020-11-12 12.38 12.05 12.24 12.3 675500.0 12.13
2020-11-11 12.91 12.32 12.91 12.51 753600.0 12.34
2020-11-10 13.03 12.57 12.87 12.87 1162200.0 12.7
2020-11-09 12.97 11.5 11.65 12.71 1726300.0 12.54
2020-11-06 11.06 10.66 11.0 10.7 709000.0 10.56
2020-11-05 10.97 10.41 10.41 10.92 966300.0 10.77
2020-11-04 11.16 10.38 11.15 10.41 1128500.0 10.27
2020-11-03 11.56 11.33 11.45 11.46 900500.0 11.31
2020-11-02 11.24 10.9 11.17 11.19 796000.0 11.04
2020-10-30 11.06 10.73 10.77 10.99 1101700.0 10.84
2020-10-29 10.87 10.3 10.46 10.81 1298800.0 10.66
2020-10-28 10.78 10.27 10.47 10.49 1250000.0 10.35
2020-10-27 11.1 10.68 11.04 10.68 936200.0 10.54
2020-10-26 11.11 10.89 11.08 11.1 1009000.0 10.95
2020-10-23 11.56 11.08 11.44 11.23 1259000.0 11.08
2020-10-22 11.45 10.94 11.09 11.32 1524800.0 11.17
2020-10-21 11.09 10.49 10.49 11.0 1442100.0 10.85
2020-10-20 10.45 10.22 10.27 10.28 1198900.0 10.14
2020-10-19 10.41 10.14 10.33 10.14 743100.0 10.0
2020-10-16 10.35 10.06 10.19 10.3 690000.0 10.16
2020-10-15 10.29 9.91 10.03 10.27 748800.0 10.13
2020-10-14 10.3 9.96 10.23 9.98 665600.0 9.85
2020-10-13 10.61 10.13 10.55 10.19 864100.0 10.05
2020-10-12 10.59 10.29 10.32 10.56 610000.0 10.42
2020-10-09 10.55 10.28 10.53 10.37 756800.0 10.23
2020-10-08 10.54 10.27 10.39 10.5 762400.0 10.36
2020-10-07 10.38 10.15 10.16 10.26 901200.0 10.12
2020-10-06 10.45 9.99 10.16 10.03 996900.0 9.89
2020-10-05 10.07 9.74 9.74 10.03 1348900.0 9.89
2020-10-02 9.72 9.16 9.16 9.69 1194800.0 9.56
2020-10-01 9.43 9.15 9.4 9.3 994900.0 9.17
2020-09-30 9.48 9.21 9.28 9.33 1438500.0 9.08
2020-09-29 9.43 9.1 9.43 9.23 1017800.0 8.98
2020-09-28 9.6 9.21 9.29 9.46 1260600.0 9.2
2020-09-25 9.19 8.94 9.0 9.15 851100.0 8.9
2020-09-24 9.3 8.89 9.06 9.05 1029900.0 8.8
2020-09-23 9.39 9.01 9.21 9.01 1420900.0 8.76
2020-09-22 9.47 9.09 9.25 9.14 1075600.0 8.89
2020-09-21 9.68 9.14 9.55 9.21 1729000.0 8.96
2020-09-18 9.88 9.65 9.87 9.76 3122200.0 9.49
2020-09-17 9.84 9.55 9.55 9.78 899400.0 9.51
2020-09-16 9.88 9.48 9.56 9.75 1190600.0 9.48
2020-09-15 9.76 9.5 9.74 9.56 951200.0 9.3
2020-09-14 9.8 9.44 9.5 9.65 886400.0 9.39
2020-09-11 9.64 9.36 9.54 9.47 978100.0 9.21
2020-09-10 9.8 9.49 9.78 9.52 1336000.0 9.26
2020-09-09 9.9 9.66 9.87 9.69 983600.0 9.43
2020-09-08 10.26 9.71 10.23 9.82 1336400.0 9.55
2020-09-04 10.52 10.18 10.34 10.34 997100.0 10.06
2020-09-03 10.35 9.96 9.96 10.11 1303900.0 9.83
2020-09-02 9.96 9.76 9.79 9.88 647500.0 9.61
2020-09-01 10.01 9.62 9.69 9.84 954400.0 9.57
2020-08-31 10.12 9.77 9.9 9.78 1056700.0 9.51
2020-08-28 10.11 9.85 10.11 9.97 543100.0 9.7
2020-08-27 10.11 9.77 9.77 10.01 659900.0 9.74
2020-08-26 10.18 9.77 10.15 9.78 746700.0 9.51
2020-08-25 10.4 10.05 10.25 10.15 786800.0 9.87
2020-08-24 10.15 9.59 9.75 10.14 846600.0 9.86
2020-08-21 9.79 9.55 9.71 9.63 702000.0 9.37
2020-08-20 9.87 9.69 9.8 9.72 699500.0 9.46
2020-08-19 10.12 9.84 9.93 10.01 757700.0 9.74
2020-08-18 10.22 9.85 10.22 9.86 743900.0 9.59
2020-08-17 10.39 10.15 10.34 10.2 655500.0 9.92
2020-08-14 10.52 10.08 10.12 10.43 605100.0 10.15
2020-08-13 10.43 10.09 10.32 10.23 614300.0 9.95
2020-08-12 10.83 10.27 10.83 10.44 667400.0 10.16
2020-08-11 10.88 10.5 10.64 10.56 899600.0 10.27
2020-08-10 10.67 10.25 10.32 10.4 918200.0 10.12
2020-08-07 10.25 9.57 9.74 10.25 799100.0 9.97
2020-08-06 9.89 9.7 9.81 9.79 658100.0 9.52
2020-08-05 9.91 9.62 9.68 9.87 864400.0 9.6
2020-08-04 9.64 9.46 9.6 9.6 867600.0 9.34
2020-08-03 9.78 9.55 9.78 9.66 859800.0 9.4
2020-07-31 9.77 9.5 9.75 9.7 872700.0 9.44
2020-07-30 9.83 9.5 9.68 9.81 797800.0 9.54
2020-07-29 9.96 9.57 9.73 9.96 914800.0 9.69
2020-07-28 9.92 9.61 9.61 9.75 1610900.0 9.48
2020-07-27 10.08 9.57 10.01 9.65 1425500.0 9.39
2020-07-24 10.46 10.12 10.31 10.14 925500.0 9.86
2020-07-23 10.32 9.96 9.96 10.28 994900.0 10.0
2020-07-22 10.44 9.66 10.29 10.1 1777000.0 9.83
2020-07-21 10.28 9.87 9.88 10.22 1651800.0 9.94
2020-07-20 9.99 9.71 9.93 9.74 782000.0 9.47
2020-07-17 10.3 9.96 10.19 10.0 856500.0 9.73
2020-07-16 10.46 10.03 10.13 10.25 752200.0 9.97
2020-07-15 10.35 9.99 10.11 10.26 1363900.0 9.98
2020-07-14 9.99 9.58 9.84 9.71 978700.0 9.45
2020-07-13 10.11 9.6 9.9 9.89 1638100.0 9.62
2020-07-10 9.81 9.11 9.12 9.75 1798300.0 9.48
2020-07-09 9.68 9.04 9.58 9.1 1660400.0 8.85
2020-07-08 9.93 9.56 9.68 9.71 1292100.0 9.45
2020-07-07 9.99 9.67 9.93 9.73 1163200.0 9.47
2020-07-06 10.5 9.95 10.32 10.09 962800.0 9.82
2020-07-02 10.48 9.93 10.3 9.99 1287700.0 9.72
2020-07-01 10.53 9.98 10.53 9.99 1561400.0 9.72
2020-06-30 10.58 10.24 10.24 10.53 1127300.0 10.24
2020-06-29 10.56 9.96 10.02 10.44 1476600.0 10.03
2020-06-26 10.34 9.77 10.25 9.82 1706000.0 9.43
2020-06-25 10.52 9.86 9.89 10.52 1252700.0 10.11
2020-06-24 10.29 9.85 10.29 9.96 1185600.0 9.57
2020-06-23 11.02 10.4 10.91 10.43 928300.0 10.02
2020-06-22 10.81 10.43 10.54 10.67 756800.0 10.25
2020-06-19 11.02 10.43 11.02 10.72 2350900.0 10.3
2020-06-18 11.05 10.54 10.55 10.84 1009100.0 10.41
2020-06-17 11.2 10.67 11.2 10.72 1114400.0 10.3
2020-06-16 11.29 10.77 11.18 11.12 1169500.0 10.68
2020-06-15 10.79 9.94 10.02 10.65 1345100.0 10.23
2020-06-12 10.76 10.14 10.75 10.52 1078200.0 10.11
2020-06-11 10.83 10.23 10.76 10.24 1379800.0 9.84
2020-06-10 12.14 11.37 12.14 11.38 1171000.0 10.93
2020-06-09 12.5 11.82 12.09 12.27 1513500.0 11.79
2020-06-08 12.97 12.43 12.67 12.49 1478700.0 12.0
2020-06-05 12.94 12.16 12.2 12.56 2013500.0 12.07
2020-06-04 11.76 11.17 11.38 11.65 1540200.0 11.19
2020-06-03 11.66 11.08 11.16 11.42 1803100.0 10.97
2020-06-02 11.3 10.68 11.1 10.82 1271800.0 10.39
2020-06-01 11.32 10.86 11.2 10.91 1711800.0 10.48
2020-05-29 11.43 11.09 11.31 11.21 1331400.0 10.77
2020-05-28 12.22 11.45 12.18 11.55 925000.0 11.1
2020-05-27 12.1 11.47 11.81 12.01 1074100.0 11.54
2020-05-26 11.46 11.05 11.07 11.32 1142700.0 10.87
2020-05-22 10.73 10.38 10.6 10.55 970100.0 10.14
2020-05-21 10.79 10.49 10.63 10.58 1085000.0 10.16
2020-05-20 10.82 10.21 10.26 10.69 1257400.0 10.27
2020-05-19 10.57 10.04 10.51 10.04 1141900.0 9.65
2020-05-18 10.67 10.12 10.16 10.62 1888900.0 10.2
2020-05-15 9.71 9.45 9.64 9.65 4084800.0 9.27
2020-05-14 10.01 8.91 9.12 9.77 1974800.0 9.39
2020-05-13 10.01 9.08 9.89 9.36 1722700.0 8.99
2020-05-12 10.75 10.01 10.71 10.03 1294700.0 9.64
2020-05-11 10.77 10.21 10.77 10.7 1901200.0 10.28
2020-05-08 10.99 10.34 10.51 10.96 1045900.0 10.53
2020-05-07 10.6 10.21 10.3 10.26 739900.0 9.86
2020-05-06 10.68 10.16 10.6 10.2 930000.0 9.8
2020-05-05 11.12 10.55 11.01 10.57 944400.0 10.15
2020-05-04 11.0 10.59 10.96 10.81 1186200.0 10.38
2020-05-01 11.44 10.93 11.42 11.18 1371200.0 10.74
2020-04-30 11.97 11.53 11.96 11.69 965500.0 11.23
2020-04-29 12.74 11.97 12.22 12.37 1398800.0 11.88
2020-04-28 11.93 11.36 11.55 11.77 1449100.0 11.31
2020-04-27 11.35 10.65 10.67 11.23 1068700.0 10.79
2020-04-24 10.57 10.17 10.33 10.47 1152600.0 10.06
2020-04-23 10.58 10.14 10.18 10.33 1140300.0 9.92
2020-04-22 10.79 10.1 10.6 10.17 874500.0 9.77
2020-04-21 10.61 10.22 10.36 10.49 777500.0 10.08
2020-04-20 11.11 10.53 10.59 10.71 1052300.0 10.29
2020-04-17 11.03 10.6 10.63 10.93 1134300.0 10.5
2020-04-16 10.63 9.92 10.52 10.2 1093900.0 9.8
2020-04-15 11.18 10.45 10.94 10.53 1040800.0 10.12
2020-04-14 11.76 10.98 11.65 11.27 942000.0 10.83
2020-04-13 12.48 11.34 12.41 11.39 935300.0 10.94
2020-04-09 12.5 11.69 11.79 12.44 953300.0 11.95
2020-04-08 11.59 10.79 11.27 11.42 894500.0 10.97
2020-04-07 11.63 10.81 11.23 10.91 1433700.0 10.48
2020-04-06 10.91 10.45 10.58 10.83 1147000.0 10.4
2020-04-03 10.91 9.83 10.6 10.0 1110500.0 9.61
2020-04-02 11.2 10.53 10.76 10.75 1290100.0 10.33
2020-04-01 11.12 10.43 10.99 10.89 1191900.0 10.46
2020-03-31 11.6 11.14 11.32 11.49 1393000.0 11.04
2020-03-30 11.66 11.1 11.38 11.59 1307200.0 11.01
2020-03-27 11.72 11.11 11.27 11.31 1301200.0 10.74
2020-03-26 11.88 10.57 10.77 11.78 1619200.0 11.19
2020-03-25 11.73 10.57 11.43 10.7 2019400.0 10.16
2020-03-24 11.34 10.46 11.04 11.34 1082900.0 10.77
2020-03-23 12.0 10.07 11.83 10.46 1265700.0 9.94
2020-03-20 13.26 11.55 13.03 11.78 2918800.0 11.19
2020-03-19 13.38 12.27 12.8 13.06 1954600.0 12.41
2020-03-18 13.5 12.33 12.95 13.0 2904200.0 12.35
2020-03-17 13.76 11.9 11.95 13.72 2718800.0 13.03
2020-03-16 11.87 10.76 11.37 11.78 1631200.0 11.19
2020-03-13 12.96 11.92 12.31 12.94 2337400.0 12.29
2020-03-12 12.48 10.91 11.25 11.56 1676300.0 10.98
2020-03-11 12.64 11.99 12.43 12.13 2149100.0 11.52
2020-03-10 13.24 12.15 13.01 12.9 2198700.0 12.25
2020-03-09 13.95 12.51 13.4 12.53 1940100.0 11.9
2020-03-06 14.62 14.08 14.29 14.48 2308400.0 13.75
2020-03-05 14.93 14.6 14.75 14.88 1834800.0 14.13
2020-03-04 15.31 14.76 15.0 15.21 1683700.0 14.45
2020-03-03 15.41 14.67 15.15 14.87 2204100.0 14.13
2020-03-02 15.25 14.34 14.5 15.25 1404200.0 14.49
2020-02-28 14.94 14.21 14.69 14.45 2460400.0 13.73
2020-02-27 15.73 15.07 15.2 15.07 1452900.0 14.31
2020-02-26 15.83 15.42 15.61 15.49 1096500.0 14.71
2020-02-25 16.04 15.44 15.97 15.5 1204300.0 14.72
2020-02-24 16.29 15.93 16.13 15.98 754500.0 15.18
2020-02-21 16.67 16.46 16.66 16.52 639900.0 15.69
2020-02-20 16.77 16.53 16.57 16.71 551800.0 15.87
2020-02-19 16.71 16.56 16.63 16.57 665600.0 15.74
2020-02-18 16.81 16.55 16.74 16.61 549300.0 15.78