Fulton Financial Stock Price History, FULT Historical Prices

Add to My Stocks
$17.1 $0.05 (0.29%) FULT stock closing price Jun 21, 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 $10.58 on Oct 15, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 17.2 17.28 17.08 17.15 664,883 16.98 3.49
2018-06-19 16.85 17.23 16.85 17.15 760,206 16.98 3.49
2018-06-18 16.85 17.1 16.73 17 733,235 16.83 3.46
2018-06-15 16.9 17.05 16.75 16.85 2,003,455 16.68 3.43
2018-06-14 17.2 17.2 16.78 17.05 1,059,531 16.88 3.47
2018-06-13 17.25 17.4 16.98 17.1 1,080,870 16.93 3.48
2018-06-12 17.4 17.45 17.1 17.2 632,387 17.03 3.5
2018-06-11 17.7 17.8 17.35 17.4 724,089 17.23 3.54
2018-06-08 17.8 17.85 17.65 17.75 697,322 17.57 3.61
2018-06-07 17.85 17.95 17.7 17.75 870,736 17.57 3.61
2018-06-06 17.55 17.9 17.5 17.85 939,670 17.67 3.64
2018-06-05 17.45 17.55 17.3 17.45 655,143 17.28 3.55
2018-06-04 17.25 17.5 17.21 17.5 1,221,783 17.33 3.56
2018-06-01 17 17.45 17 17.25 1,770,679 17.08 3.51
2018-05-31 17.6 17.75 17.4 17.45 880,948 17.28 3.55
2018-05-30 17.4 17.7 17.4 17.6 1,040,288 17.43 3.58
2018-05-29 17.6 17.78 17.25 17.3 968,041 17.13 3.52
2018-05-25 17.8 17.88 17.68 17.85 589,994 17.67 3.64
2018-05-24 17.75 17.8 17.4 17.75 696,033 17.57 3.61
2018-05-23 17.8 17.95 17.6 17.8 454,507 17.62 3.63
2018-05-22 17.75 18.03 17.75 17.85 711,150 17.67 3.64
2018-05-21 17.4 17.8 17.4 17.75 1,081,753 17.57 3.61
2018-05-18 17.55 17.55 17.3 17.3 728,688 17.13 3.52
2018-05-17 17.45 17.55 17.35 17.5 499,627 17.33 3.56
2018-05-16 17.4 17.5 17.25 17.45 691,501 17.28 3.55
2018-05-15 17.3 17.55 17.2 17.35 687,484 17.18 3.53
2018-05-14 17.5 17.5 17.2 17.3 623,314 17.13 3.52
2018-05-11 17.45 17.68 17.4 17.45 678,127 17.28 3.55
2018-05-10 17.55 17.65 17.38 17.5 529,887 17.33 3.56
2018-05-09 17.5 17.73 17.4 17.55 687,225 17.38 3.57
2018-05-08 17.4 17.58 17.35 17.45 613,020 17.28 3.55
2018-05-07 17.35 17.5 17.15 17.3 608,423 17.13 3.52
2018-05-04 16.95 17.5 16.85 17.25 985,481 17.08 3.51
2018-05-03 17.05 17.2 16.88 17.05 868,132 16.88 3.47
2018-05-02 17 17.35 16.85 17.15 669,404 16.98 3.49
2018-05-01 16.9 17.15 16.65 17.05 851,687 16.88 3.47
2018-04-30 17.25 17.4 16.9 16.9 1,030,357 16.73 3.44
2018-04-27 17.15 17.35 17.08 17.25 650,500 17.08 3.51
2018-04-26 17.35 17.4 17.15 17.15 732,685 16.98 3.49
2018-04-25 17.25 17.53 17.15 17.3 799,088 17.13 3.52
2018-04-24 17.3 17.6 17.2 17.3 885,642 17.13 3.52
2018-04-23 17.1 17.38 17.1 17.25 608,311 17.08 3.51
2018-04-20 17 17.23 17 17.15 1,292,861 16.98 3.49
2018-04-19 17.05 17.3 16.95 17.05 1,303,395 16.88 3.47
2018-04-18 17.45 17.65 17.1 17.15 1,067,207 16.98 3.49
2018-04-17 17.75 17.75 17.3 17.5 902,683 17.86 3.5
2018-04-16 17.65 17.75 17.48 17.65 640,455 18.01 3.53
2018-04-13 17.85 17.85 17.4 17.55 871,624 17.91 3.51
2018-04-12 17.6 17.85 17.45 17.75 1,344,647 18.11 3.55
2018-04-11 17.55 17.65 17.4 17.45 924,279 17.81 3.49
2018-04-10 17.6 17.8 17.45 17.7 674,946 18.06 3.54
2018-04-09 17.4 17.85 17.38 17.4 1,032,096 17.76 3.48
2018-04-06 17.7 17.83 17.1 17.35 871,842 17.7 3.47
2018-04-05 17.9 18 17.7 17.8 797,939 18.16 3.56
2018-04-04 17.4 17.85 17.35 17.75 982,528 18.11 3.55
2018-04-03 17.5 17.65 17.3 17.5 1,115,862 17.86 3.5
2018-04-02 17.75 17.78 17.15 17.45 655,903 17.81 3.49
2018-03-30 0 0 0 17.75 0 - -
2018-03-29 17.8 17.9 17.65 17.75 781,353 18.11 3.55
2018-03-28 17.65 17.95 17.5 17.85 1,054,802 18.21 3.57
2018-03-27 18.1 18.2 17.6 17.75 1,166,415 18.11 3.55
2018-03-26 17.75 18.15 17.45 18.15 1,182,048 18.52 3.63
2018-03-23 18.2 18.52 17.43 17.45 1,301,830 17.81 3.49
2018-03-22 18.75 18.85 18.1 18.1 922,152 18.47 3.62
2018-03-21 19 19.13 18.8 18.9 812,925 19.29 3.77
2018-03-20 19.1 19.15 18.88 18.9 385,258 19.29 3.77
2018-03-19 19.2 19.25 18.8 19.15 698,022 19.54 3.82
2018-03-16 19.15 19.45 19.1 19.25 3,227,891 19.64 3.84
2018-03-15 19.1 19.25 18.93 19.15 641,100 19.54 3.82
2018-03-14 19.35 19.4 18.95 19 560,462 19.39 3.79
2018-03-13 19.5 19.5 19.2 19.3 713,799 19.69 3.85
2018-03-12 19.45 19.55 19.25 19.4 1,259,159 19.8 3.87
2018-03-09 19.15 19.48 19.03 19.45 685,324 19.85 3.88
2018-03-08 19.2 19.25 18.73 19 788,709 19.39 3.79
2018-03-07 18.9 19.3 18.9 19.1 677,883 19.49 3.81
2018-03-06 18.8 19.05 18.55 19.05 713,416 19.44 3.8
2018-03-05 18.35 18.8 18.1 18.7 908,452 19.08 3.73
2018-03-02 18.05 18.45 17.88 18.4 804,422 18.78 3.68
2018-03-01 18.15 18.28 18 18.1 1,384,388 18.47 3.62
2018-02-28 18.7 18.8 18.1 18.1 845,272 18.47 3.62
2018-02-27 18.9 19.23 18.6 18.6 770,285 18.98 3.72
2018-02-26 18.9 18.95 18.6 18.95 742,982 19.34 3.78
2018-02-23 18.45 18.85 18.4 18.85 741,938 19.24 3.76
2018-02-22 18.9 18.9 18.4 18.45 632,330 18.83 3.69
2018-02-21 18.65 19 18.57 18.8 680,284 19.18 3.75
2018-02-20 18.85 19.05 18.55 18.6 840,549 18.98 3.72
2018-02-19 0 0 0 18.95 0 - -
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 18.6 632,477 18.98 3.72
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 Price10.58Oct 15,2014
Avg Stock Price14.45

Fulton Financial Historical PE ratio: Past 5 years

Max PE Ratio21.26Dec 20,2016
Min PE Ratio12.3Oct 15,2014
Avg PE Ratio16.14

Fulton Financial Historical PS ratio: Past 5 years

Max PS Ratio4.31Mar 01,2017
Min PS Ratio2.57Oct 15,2014
Avg PS Ratio3.24

FULT Industry Peers

Company Price Change (%)
Mb Financial (MBFI)49.550.12 (0.24%)
Community Bank System (CBU)61.770.07 (0.11%)
Huntington Bancshares (HBAN)15.610.16 (1.04%)
Dnb Financial (DNBF)34.750.2 (0.57%)
Bb&t Corp (BBT)52.060.08 (0.15%)
Pnc Financial Services (PNC)141.340.01 (0.01%)
Wells Fargo (WFC)54.370.11 (0.2%)

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 $17.1 and 812,053 shares of FULT were traded on Jun 21, 2018. Fulton Financial historical P/S ratio was at a high of 4.31 on Mar 01, 2017 and a low of 2.57 on Oct 15, 2014.