U.S. markets closed
F S&P 500
5,557.75 -3.50 (-0.06%) F Dow Jones
40,887.00 -19.00 (-0.05%) F Nasdaq
19,247.25 -23.75 (-0.12%) E-mini Russell 2000 Index Futur
2,106.60 +0.60 (+0.03%) Petróleo
67.28 -0.03 (-0.04%) Oro
2,539.60 -2.80 (-0.11%)
Fulton Financial Corporation (FULT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 17.75 | 17.49 | 16.99 | 17.32 | 17.32 | 1,473,075 |
| 10 sept 2024 | 17.73 | 17.81 | 17.33 | 17.67 | 17.67 | 1,217,000 |
| 09 sept 2024 | 17.91 | 18.01 | 17.65 | 17.73 | 17.73 | 1,343,100 |
| 06 sept 2024 | 18.52 | 18.56 | 17.91 | 17.96 | 17.96 | 901,800 |
| 05 sept 2024 | 18.94 | 18.94 | 18.38 | 18.41 | 18.41 | 946,100 |
| 04 sept 2024 | 19.14 | 19.33 | 18.62 | 18.73 | 18.73 | 1,331,000 |
| 03 sept 2024 | 19.08 | 19.34 | 19.04 | 19.21 | 19.21 | 969,400 |
| 30 ago 2024 | 19.23 | 19.43 | 19.05 | 19.35 | 19.35 | 789,300 |
| 29 ago 2024 | 19.33 | 19.39 | 19.05 | 19.19 | 19.19 | 1,019,300 |
| 28 ago 2024 | 18.89 | 19.36 | 18.59 | 19.15 | 19.15 | 1,332,600 |
| 27 ago 2024 | 19.18 | 19.29 | 18.92 | 18.98 | 18.98 | 762,100 |
| 26 ago 2024 | 19.46 | 19.56 | 19.29 | 19.32 | 19.32 | 1,238,100 |
| 23 ago 2024 | 18.35 | 19.41 | 18.26 | 19.28 | 19.28 | 1,547,400 |
| 22 ago 2024 | 18.11 | 18.27 | 18.07 | 18.16 | 18.16 | 675,900 |
| 21 ago 2024 | 18.15 | 18.15 | 17.88 | 18.12 | 18.12 | 718,300 |
| 20 ago 2024 | 18.40 | 18.44 | 17.97 | 17.98 | 17.98 | 819,500 |
| 19 ago 2024 | 18.24 | 18.45 | 18.16 | 18.42 | 18.42 | 1,016,800 |
| 16 ago 2024 | 17.66 | 18.20 | 17.65 | 18.11 | 18.11 | 1,063,900 |
| 15 ago 2024 | 17.70 | 17.98 | 17.66 | 17.73 | 17.73 | 1,010,000 |
| 14 ago 2024 | 17.51 | 17.54 | 17.23 | 17.35 | 17.35 | 859,600 |
| 13 ago 2024 | 17.45 | 17.49 | 17.16 | 17.45 | 17.45 | 726,300 |
| 12 ago 2024 | 17.47 | 17.63 | 17.24 | 17.27 | 17.27 | 1,013,600 |
| 09 ago 2024 | 17.44 | 17.56 | 17.16 | 17.27 | 17.27 | 620,900 |
| 08 ago 2024 | 17.13 | 17.46 | 17.06 | 17.42 | 17.42 | 1,392,000 |
| 07 ago 2024 | 17.43 | 17.43 | 16.88 | 16.96 | 16.96 | 1,046,300 |
| 06 ago 2024 | 17.05 | 17.35 | 16.85 | 17.06 | 17.06 | 1,588,300 |
| 05 ago 2024 | 17.05 | 17.37 | 16.63 | 17.08 | 17.08 | 1,583,000 |
| 02 ago 2024 | 17.90 | 18.12 | 17.61 | 17.86 | 17.86 | 1,586,600 |
| 01 ago 2024 | 19.36 | 19.49 | 18.41 | 18.57 | 18.57 | 1,673,700 |
| 31 jul 2024 | 19.74 | 19.83 | 19.34 | 19.37 | 19.37 | 1,890,600 |
| 30 jul 2024 | 19.69 | 19.91 | 19.57 | 19.71 | 19.71 | 1,759,600 |
| 29 jul 2024 | 20.13 | 20.18 | 19.62 | 19.67 | 19.67 | 998,100 |
| 26 jul 2024 | 19.87 | 20.16 | 19.80 | 20.08 | 20.08 | 1,308,100 |
| 25 jul 2024 | 19.82 | 20.18 | 19.64 | 19.76 | 19.76 | 2,674,900 |
| 24 jul 2024 | 20.03 | 20.29 | 19.78 | 19.78 | 19.78 | 2,782,200 |
| 23 jul 2024 | 19.70 | 20.33 | 19.64 | 20.14 | 20.14 | 1,801,700 |
| 22 jul 2024 | 19.48 | 19.92 | 19.27 | 19.90 | 19.90 | 1,973,400 |
| 19 jul 2024 | 19.22 | 19.64 | 19.15 | 19.55 | 19.55 | 2,364,200 |
| 18 jul 2024 | 19.45 | 20.01 | 19.00 | 19.23 | 19.23 | 4,721,500 |
| 17 jul 2024 | 18.76 | 19.74 | 18.70 | 19.65 | 19.65 | 6,122,700 |
| 16 jul 2024 | 18.10 | 18.92 | 18.03 | 18.81 | 18.81 | 2,456,900 |
| 15 jul 2024 | 17.76 | 18.21 | 17.68 | 17.91 | 17.91 | 1,868,000 |
| 12 jul 2024 | 17.58 | 17.65 | 17.34 | 17.41 | 17.41 | 2,372,000 |
| 11 jul 2024 | 17.25 | 17.58 | 16.77 | 17.44 | 17.44 | 2,950,000 |
| 10 jul 2024 | 16.70 | 17.00 | 16.63 | 17.00 | 17.00 | 1,082,600 |
| 09 jul 2024 | 16.35 | 16.70 | 16.30 | 16.69 | 16.69 | 925,400 |
| 08 jul 2024 | 16.46 | 16.51 | 16.33 | 16.36 | 16.36 | 1,089,500 |
| 05 jul 2024 | 16.42 | 16.42 | 16.26 | 16.35 | 16.35 | 1,040,800 |
| 03 jul 2024 | 16.84 | 16.84 | 16.39 | 16.40 | 16.40 | 751,100 |
| 02 jul 2024 | 16.77 | 16.84 | 16.64 | 16.79 | 16.79 | 1,199,600 |
| 01 jul 2024 | 16.74 | 16.94 | 16.68 | 16.77 | 16.77 | 1,367,800 |
| 01 jul 2024 | 0.17 Dividendo | |||||
| 28 jun 2024 | 16.86 | 17.19 | 16.81 | 16.98 | 16.81 | 4,777,800 |
| 27 jun 2024 | 16.46 | 16.71 | 16.36 | 16.67 | 16.50 | 1,841,600 |
| 26 jun 2024 | 16.11 | 16.48 | 16.04 | 16.47 | 16.31 | 1,744,700 |
| 25 jun 2024 | 16.49 | 16.55 | 16.25 | 16.25 | 16.09 | 2,440,100 |
| 24 jun 2024 | 16.26 | 16.77 | 16.26 | 16.55 | 16.38 | 1,427,700 |
| 21 jun 2024 | 16.23 | 16.27 | 16.07 | 16.26 | 16.10 | 3,312,100 |
| 20 jun 2024 | 16.12 | 16.30 | 16.09 | 16.23 | 16.07 | 767,900 |
| 18 jun 2024 | 16.08 | 16.29 | 16.05 | 16.23 | 16.07 | 780,200 |
| 17 jun 2024 | 15.84 | 16.13 | 15.76 | 16.13 | 15.97 | 800,900 |
| 14 jun 2024 | 15.80 | 15.95 | 15.74 | 15.85 | 15.69 | 571,000 |
| 13 jun 2024 | 16.26 | 16.26 | 15.92 | 16.01 | 15.85 | 631,600 |
| 12 jun 2024 | 16.23 | 16.50 | 16.12 | 16.28 | 16.12 | 1,115,100 |
| 11 jun 2024 | 15.92 | 16.04 | 15.86 | 15.86 | 15.70 | 964,200 |
| 10 jun 2024 | 16.26 | 16.26 | 16.01 | 16.06 | 15.90 | 1,320,700 |
| 07 jun 2024 | 16.30 | 16.44 | 16.20 | 16.43 | 16.27 | 1,152,200 |
| 06 jun 2024 | 16.34 | 16.49 | 16.25 | 16.45 | 16.29 | 1,271,300 |
| 05 jun 2024 | 16.46 | 16.51 | 16.26 | 16.40 | 16.24 | 1,116,800 |
| 04 jun 2024 | 16.21 | 16.45 | 16.17 | 16.30 | 16.14 | 2,952,300 |
| 03 jun 2024 | 16.93 | 16.96 | 16.33 | 16.40 | 16.24 | 1,003,900 |
| 31 may 2024 | 16.71 | 16.85 | 16.62 | 16.84 | 16.67 | 1,186,800 |
| 30 may 2024 | 16.56 | 16.74 | 16.42 | 16.64 | 16.47 | 955,600 |
| 29 may 2024 | 16.31 | 16.43 | 16.20 | 16.39 | 16.23 | 1,194,500 |
| 28 may 2024 | 16.88 | 16.88 | 16.52 | 16.59 | 16.42 | 1,403,600 |
| 24 may 2024 | 16.76 | 16.77 | 16.51 | 16.76 | 16.59 | 1,078,700 |
| 23 may 2024 | 17.05 | 17.05 | 16.51 | 16.65 | 16.48 | 843,800 |
| 22 may 2024 | 17.11 | 17.17 | 17.00 | 17.01 | 16.84 | 1,445,200 |
| 21 may 2024 | 16.96 | 17.22 | 16.95 | 17.14 | 16.97 | 1,080,400 |
| 20 may 2024 | 17.28 | 17.32 | 16.93 | 16.93 | 16.76 | 1,872,800 |
| 17 may 2024 | 17.52 | 17.54 | 17.25 | 17.36 | 17.19 | 1,529,000 |
| 16 may 2024 | 17.43 | 17.60 | 17.36 | 17.47 | 17.30 | 1,203,400 |
| 15 may 2024 | 17.60 | 17.64 | 17.16 | 17.46 | 17.29 | 1,218,800 |
| 14 may 2024 | 17.54 | 17.60 | 17.37 | 17.44 | 17.27 | 1,060,800 |
| 13 may 2024 | 17.59 | 17.61 | 17.34 | 17.34 | 17.17 | 1,223,500 |
| 10 may 2024 | 17.47 | 17.68 | 17.38 | 17.47 | 17.30 | 1,696,800 |
| 09 may 2024 | 17.34 | 17.52 | 17.25 | 17.51 | 17.33 | 1,344,100 |
| 08 may 2024 | 16.90 | 17.36 | 16.85 | 17.32 | 17.15 | 3,221,600 |
| 07 may 2024 | 17.09 | 17.23 | 16.96 | 17.06 | 16.89 | 1,952,000 |
| 06 may 2024 | 17.08 | 17.14 | 16.84 | 16.99 | 16.82 | 2,603,600 |
| 03 may 2024 | 17.25 | 17.31 | 16.95 | 17.03 | 16.86 | 1,753,200 |
| 02 may 2024 | 16.94 | 17.07 | 16.72 | 16.97 | 16.80 | 2,862,300 |
| 01 may 2024 | 16.51 | 17.20 | 16.51 | 16.90 | 16.73 | 2,455,000 |
| 30 abr 2024 | 16.89 | 17.15 | 16.53 | 16.55 | 16.38 | 7,758,000 |
| 29 abr 2024 | 16.85 | 17.34 | 16.69 | 16.80 | 16.63 | 11,176,900 |
| 26 abr 2024 | 15.48 | 16.00 | 15.48 | 15.62 | 15.46 | 2,668,500 |
| 25 abr 2024 | 15.35 | 15.58 | 15.15 | 15.56 | 15.40 | 1,095,200 |
| 24 abr 2024 | 15.18 | 15.57 | 15.10 | 15.52 | 15.36 | 841,800 |
| 23 abr 2024 | 15.23 | 15.49 | 15.19 | 15.34 | 15.19 | 1,167,700 |
| 22 abr 2024 | 15.00 | 15.28 | 14.89 | 15.21 | 15.06 | 1,163,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.