U.S. markets close in 5 hours 51 minutes

Fulton Financial Corporation (FULT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.61-0.15 (-0.87%)
A partir del 10:09AM EDT. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 202416.7916.7916.6016.6116.6157,060
24 may 202416.7616.7716.5116.7616.761,078,700
23 may 202417.0517.0516.5116.6516.65843,800
22 may 202417.1117.1717.0017.0117.011,445,200
21 may 202416.9617.2216.9517.1417.141,080,400
20 may 202417.2817.3216.9316.9316.931,872,800
17 may 202417.5217.5417.2517.3617.361,529,000
16 may 202417.4317.6017.3617.4717.471,203,400
15 may 202417.6017.6417.1617.4617.461,218,800
14 may 202417.5417.6017.3717.4417.441,060,800
13 may 202417.5917.6117.3417.3417.341,223,500
10 may 202417.4717.6817.3817.4717.471,696,800
09 may 202417.3417.5217.2517.5117.511,344,100
08 may 202416.9017.3616.8517.3217.323,221,600
07 may 202417.0917.2316.9617.0617.061,952,000
06 may 202417.0817.1416.8416.9916.992,603,600
03 may 202417.2517.3116.9517.0317.031,753,200
02 may 202416.9417.0716.7216.9716.972,862,300
01 may 202416.5117.2016.5116.9016.902,455,000
30 abr 202416.8917.1516.5316.5516.557,758,000
29 abr 202416.8517.3416.6916.8016.8011,176,900
26 abr 202415.4816.0015.4815.6215.622,668,500
25 abr 202415.3515.5815.1515.5615.561,095,200
24 abr 202415.1815.5715.1015.5215.52841,800
23 abr 202415.2315.4915.1915.3415.341,167,700
22 abr 202415.0015.2814.8915.2115.211,163,500
19 abr 202414.3514.9914.3514.9914.991,545,900
18 abr 202414.5314.7514.3514.4314.431,401,200
17 abr 202414.3814.9013.8714.4914.491,544,400
16 abr 202414.6114.7114.4314.4514.451,407,900
15 abr 202414.8615.1014.6114.8014.801,072,100
12 abr 202414.7714.8914.6914.8214.82860,100
11 abr 202415.1915.1914.8414.9314.93774,400
10 abr 202415.3815.4914.8015.0315.031,508,100
09 abr 202415.4915.7515.4415.7315.731,025,200
08 abr 202415.3215.5915.2815.4815.48543,100
05 abr 202415.2615.4015.2315.3215.32463,300
04 abr 202415.4515.6215.3315.3315.331,017,900
03 abr 202415.2115.3915.1715.2715.27841,900
02 abr 202415.4815.5115.2215.3315.33874,800
01 abr 202415.9416.0015.5315.6615.66761,500
28 mar 202415.7215.9515.6615.8915.891,436,400
28 mar 20240.17 Dividendo
27 mar 202415.3915.9215.3815.9215.75763,100
26 mar 202415.4115.4815.2515.2815.12724,700
25 mar 202415.3115.5215.3115.3515.19530,500
22 mar 202415.6815.7515.2915.3515.19462,900
21 mar 202415.6015.8115.6015.6515.48817,700
20 mar 202414.9415.6914.9015.5515.381,017,000
19 mar 202414.8215.1214.7815.0214.86774,000
18 mar 202414.9214.9914.7314.8114.65906,900
15 mar 202414.7415.0514.7414.9214.762,158,400
14 mar 202415.1715.2314.7314.8014.64926,400
13 mar 202415.2515.3915.1415.2315.071,087,900
12 mar 202415.5315.5415.2315.2615.10932,900
11 mar 202415.5815.6815.5015.5515.38879,200
08 mar 202415.8615.8915.5115.5815.41763,300
07 mar 202415.9416.0215.5715.6115.44906,500
06 mar 202415.4515.9515.1215.7715.602,543,700
05 mar 202415.5116.1915.5116.1515.981,388,300
04 mar 202415.4716.1315.4715.6015.432,458,200
01 mar 202415.2315.3215.0015.3115.15843,300
29 feb 202415.1515.4315.1515.4015.241,018,700
28 feb 202415.0215.2015.0015.0014.84772,300
27 feb 202415.0715.1815.0415.1615.00688,300
26 feb 202415.0015.2014.9214.9814.82702,600
23 feb 202415.1115.2514.9715.0714.91823,200
22 feb 202415.2315.3115.0415.1314.971,100,100
21 feb 202415.4815.5415.2515.3115.151,330,800
20 feb 202415.5315.7715.4815.5415.37749,800
16 feb 202415.7615.8515.5815.7015.53934,700
15 feb 202415.3216.0515.3215.9615.791,330,700
14 feb 202414.9915.2214.9015.2115.051,113,300
13 feb 202415.0015.1014.5414.8014.641,673,000
12 feb 202415.2415.7515.1115.4715.301,820,600
09 feb 202415.3315.5315.1315.5215.35967,500
08 feb 202415.1115.3415.1115.3215.16760,100
07 feb 202415.2315.3314.8915.2215.061,049,700
06 feb 202415.3215.4815.1015.2215.061,365,400
05 feb 202415.2515.4615.0715.3115.151,248,200
02 feb 202415.1715.6715.1015.4515.291,515,200
01 feb 202415.7015.9214.9515.4915.321,571,600
31 ene 202415.8916.3315.5715.5915.422,443,000
30 ene 202416.4016.4816.2916.3016.13504,800
29 ene 202416.3616.4716.2516.4616.28602,300
26 ene 202416.3416.4116.1516.3516.18666,800
25 ene 202416.4516.4615.9916.2216.051,005,900
24 ene 202416.4416.5616.1616.2416.07978,000
23 ene 202416.6516.6516.2316.3016.13938,900
22 ene 202416.1916.5516.1916.5416.36996,300
19 ene 202415.6916.1015.5116.1015.931,209,700
18 ene 202415.6115.6715.3815.6115.441,377,200
17 ene 202415.1615.7914.8715.4515.291,836,900
16 ene 202415.6315.8015.5715.5915.421,365,200
12 ene 202416.1816.2615.6615.8715.70964,700
11 ene 202416.0716.1015.7716.0415.871,679,600
10 ene 202416.2016.2916.0216.2016.03925,100
09 ene 202415.9816.2715.9416.1916.022,141,400
08 ene 202415.9616.1915.8716.1916.02900,700
05 ene 202415.8616.1315.8415.9615.79810,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...