Fulton Financial Stock Price History, FULT Historical Prices

Add to My Stocks
$18.95 $0.35 (1.88%) FULT stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Fulton Financial stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Fulton Financial P/E ratio data for the stock. The Fulton Financial stock price history chart shows that the stock price reached a high of $19.7 on Mar 01, 2017, and a low of $10.47 on Apr 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 18.2 19 18.2 18.95 950,472 19.34 3.78
2018-02-15 18.55 18.7 18.41 18.6 617,846 18.98 3.72
2018-02-14 18 18.55 18 18.5 911,292 18.88 3.7
2018-02-13 17.9 18.15 17.9 18.1 950,003 18.47 3.62
2018-02-12 18.1 18.2 17.55 17.95 1,503,622 18.32 3.59
2018-02-09 17.9 18.15 17.6 18.05 2,267,718 18.42 3.61
2018-02-08 18.2 18.2 17.7 17.75 2,221,675 18.11 3.55
2018-02-07 17.85 18.24 17.7 18.15 1,313,285 18.52 3.63
2018-02-06 17.3 18.05 17.05 17.95 2,222,935 18.32 3.59
2018-02-05 18 18.3 17.65 17.75 2,597,721 18.11 3.55
2018-02-02 18 18.55 18 18.25 818,999 18.62 3.65
2018-02-01 18.05 18.4 17.9 18.35 766,817 18.72 3.67
2018-01-31 18 18.2 17.9 18.2 1,159,350 18.57 3.64
2018-01-30 18 18.15 17.85 18.05 952,374 18.42 3.61
2018-01-29 18 18.2 17.95 18.05 827,634 18.42 3.61
2018-01-26 18.25 18.25 17.95 18.05 389,537 17.52 3.71
2018-01-25 18.35 18.35 18 18.2 778,857 17.67 3.74
2018-01-24 18.45 18.6 18.15 18.15 738,436 17.62 3.73
2018-01-23 18.55 18.73 18.05 18.5 1,192,323 17.96 3.81
2018-01-22 18.55 18.65 18.35 18.65 1,015,373 18.11 3.84
2018-01-19 18.25 18.6 18.25 18.55 860,853 18.01 3.82
2018-01-18 18.5 18.63 18.3 18.3 773,722 17.77 3.76
2018-01-17 18.75 18.8 18.35 18.55 1,208,636 18.01 3.82
2018-01-16 18.8 18.95 18.45 18.6 902,407 18.06 3.83
2018-01-12 18.75 18.98 18.5 18.8 693,261 18.25 3.87
2018-01-11 18.65 18.75 18.55 18.6 1,519,325 18.06 3.83
2018-01-10 18.35 18.75 18.3 18.5 578,887 17.96 3.81
2018-01-09 18.15 18.55 18.15 18.35 500,534 17.82 3.77
2018-01-08 18.05 18.25 17.91 18.2 508,291 17.67 3.74
2018-01-05 17.55 18.25 17.55 18.18 850,100 17.65 3.74
2018-01-04 18 18.3 17.95 18 691,619 17.48 3.7
2018-01-03 17.9 18.05 17.75 17.95 861,114 17.43 3.69
2018-01-02 18.1 18.18 17.75 17.9 813,197 17.38 3.68
2017-12-29 18.1 18.15 17.9 17.9 806,166 17.38 3.68
2017-12-28 18.1 18.25 18 18.1 398,299 17.57 3.72
2017-12-27 18.05 18.25 18 18 442,855 17.48 3.7
2017-12-26 18.3 18.45 18.1 18.1 430,941 17.57 3.72
2017-12-22 18.25 18.5 18.23 18.3 504,340 17.77 3.76
2017-12-21 18.3 18.6 18.2 18.5 641,453 17.96 3.81
2017-12-20 18.45 18.55 18.03 18.15 973,893 17.62 3.73
2017-12-19 18.45 18.58 17.95 18.3 990,003 17.77 3.76
2017-12-18 18.4 18.9 18.2 18.35 1,486,350 17.82 3.77
2017-12-15 17.7 18.55 17.7 18.15 4,002,445 17.62 3.73
2017-12-14 18 18.18 17.63 17.65 1,149,202 17.14 3.63
2017-12-13 18.15 18.45 17.95 18 1,155,210 17.48 3.7
2017-12-12 18 18.25 17.9 18.25 1,360,044 17.72 3.75
2017-12-11 18.05 18.18 17.85 17.85 814,336 17.33 3.67
2017-12-08 18.45 18.45 18.05 18.1 691,873 17.57 3.72
2017-12-07 18.2 18.45 18.05 18.3 570,529 17.77 3.76
2017-12-06 18.45 18.55 18.25 18.25 868,749 17.72 3.75
2017-12-05 19.05 19.05 18.4 18.43 872,578 17.89 3.79
2017-12-04 19.15 19.3 18.83 18.9 2,146,981 18.35 3.89
2017-12-01 18.95 19.05 18.05 18.8 998,390 18.25 3.87
2017-11-30 19.4 19.45 18.9 19 813,243 18.45 3.91
2017-11-29 18.7 19.4 18.7 19.3 959,605 18.74 3.97
2017-11-28 18.1 18.7 17.95 18.65 727,615 18.11 3.84
2017-11-27 17.95 18.15 17.95 18 610,584 17.48 3.7
2017-11-24 18.2 18.2 17.9 17.95 273,189 17.43 3.69
2017-11-23 0 0 0 18.05 0 - -
2017-11-22 18.2 18.33 18.05 18.05 525,157 17.52 3.71
2017-11-21 18.1 18.2 18.05 18.15 960,970 17.62 3.73
2017-11-20 17.75 18.15 17.75 18.13 600,179 17.6 3.73
2017-11-17 17.75 18.05 17.68 18 820,163 17.48 3.7
2017-11-16 17.95 18.05 17.7 17.9 731,354 17.38 3.68
2017-11-15 17.6 18 17.55 17.8 722,162 17.28 3.66
2017-11-14 17.7 18 17.7 17.8 649,074 17.28 3.66
2017-11-13 17.5 17.95 17.4 17.8 468,372 17.28 3.66
2017-11-10 17.45 17.75 17.45 17.65 873,945 17.14 3.63
2017-11-09 17.65 17.85 17.3 17.55 768,803 17.04 3.61
2017-11-08 17.6 17.8 17.45 17.75 644,004 17.23 3.65
2017-11-07 18.25 18.35 17.7 17.75 716,840 17.23 3.65
2017-11-06 18.25 18.35 18.2 18.35 560,695 17.82 3.77
2017-11-03 18.35 18.5 18.23 18.3 506,082 17.77 3.76
2017-11-02 18.05 18.55 17.98 18.5 807,067 17.96 3.81
2017-11-01 18.35 18.43 17.95 18.1 645,994 17.57 3.72
2017-10-31 18.25 18.38 18.1 18.2 624,328 17.67 3.74
2017-10-30 18.55 18.65 18.1 18.3 717,995 17.77 3.76
2017-10-27 18.6 18.83 18.5 18.7 618,749 18.16 3.85
2017-10-26 18.4 18.65 18.38 18.65 793,589 18.11 3.84
2017-10-25 18.6 18.75 18.2 18.4 658,241 17.86 3.79
2017-10-24 18.55 18.8 18.55 18.65 585,599 18.11 3.84
2017-10-23 18.55 18.65 18.45 18.5 591,755 17.96 3.81
2017-10-20 18.4 18.85 18.4 18.5 569,204 17.96 3.81
2017-10-19 18.4 18.65 18.17 18.55 820,754 18.01 3.82
2017-10-18 18.75 18.8 18 18.45 1,635,240 17.91 3.8
2017-10-17 18.95 19.25 18.9 18.95 795,359 19.14 4
2017-10-16 19.1 19.3 19.08 19.25 613,795 19.44 4.07
2017-10-13 19 19.23 18.75 18.95 567,337 19.14 4
2017-10-12 19.2 19.2 19 19 359,572 19.19 4.01
Get more Data

Fulton Financial Stock History Chart

View FULT PE ratio, PS ratio stocks charts and compare with peers.
FULT Chart
Note: Compare Fulton Financial stock price history with the index and industry peers.

Fulton Financial Stock Price History: Past 5 years

Max Stock Price19.7Mar 01,2017
Min Stock Price10.47Apr 18,2013
Avg Stock Price14.02

Fulton Financial Historical PE ratio: Past 5 years

Max PE Ratio21.26Dec 20,2016
Min PE Ratio12.3Oct 15,2014
Avg PE Ratio15.88

Fulton Financial Historical PS ratio: Past 5 years

Max PS Ratio4.31Mar 01,2017
Min PS Ratio2.43Apr 18,2013
Avg PS Ratio3.17

FULT Industry Peers

Company Price Change (%)
Mb Financial (MBFI)41.870.17 (0.41%)
Valley National Bancorp (VLY)12.80.15 (1.19%)
Huntington Bancshares (HBAN)15.830.03 (0.19%)
Dnb Financial (DNBF)33.61.2 (3.7%)
Bb&t Corp (BBT)54.960.13 (0.24%)
Pnc Financial Services (PNC)159.080.78 (0.49%)
Wells Fargo (WFC)59.950.07 (0.12%)

Fulton Financial share price history helps an investor analyze a company's history and do Fulton Financial stock analysis . The price movement is easily depicted in the Fulton Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $18.95 and 950,472 shares of FULT were traded on Feb 16, 2018. Fulton Financial historical P/S ratio was at a high of 4.31 on Mar 01, 2017 and a low of 2.43 on Apr 18, 2013.