Fulton Financial Stock Price History
NASDAQ: FULTFinanceMajor BanksUSD
22.10-0.17 (-0.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FULT price history at a glance
The price history for Fulton Financial (FULT) on this page begins on September 2, 1985, when the stock closed at $5.30; it most recently closed at $22.10 on October 5, 2026. The highest price in this record is $25.23, reached on July 13, 2026; the latest close is 12.4% below that peak. Across the 40 complete calendar years in the table, FULT finished higher in 23 and lower in 17. Its best year was 1997 (+71.5%) and its worst was 2007 (-39.4%).
Over roughly 41 years the share price changed +316.6%, a 3.5% compound annual price return (excluding dividends). In the last 12 months alone, FULT has gained 20.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $25.23
- Date of high
- Jul 13, 2026
- Low since 1985
- $3.58
- Date of low
- Oct 1, 1990
- 52-week high
- $25.23
- 52-week low
- $16.60
- Last close
- $22.10
FULT returns
1 week
-3.11%
1 month
-5.60%
3 months
-8.60%
6 months
+2.60%
Year to date
+14.33%
1 year
+20.57%
3 years
+82.95%
5 years
+37.52%
FULT price return, excluding dividends.
FULT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.10 | +13.51% |
| 2025 | 19.47 | +0.10% |
| 2024 | 19.45 | +18.17% |
| 2023 | 16.46 | -2.20% |
| 2022 | 16.83 | -1.00% |
| 2021 | 17.00 | +33.65% |
| 2020 | 12.72 | -27.48% |
| 2019 | 17.54 | +9.42% |
| 2018 | 16.03 | -10.45% |
| 2017 | 17.90 | -4.79% |
| 2016 | 18.80 | +44.50% |
| 2015 | 13.01 | +5.52% |
| 2014 | 12.33 | -4.49% |
| 2013 | 12.91 | +23.30% |
| 2012 | 10.47 | +6.73% |
| 2011 | 9.81 | -5.13% |
| 2010 | 10.34 | +18.58% |
| 2009 | 8.72 | -12.71% |
| 2008 | 9.99 | -1.28% |
| 2007 | 10.12 | -39.40% |
| 2006 | 16.70 | -0.37% |
| 2005 | 16.76 | -5.62% |
| 2004 | 17.76 | +13.00% |
| 2003 | 15.72 | +27.20% |
| 2002 | 12.36 | +1.18% |
| 2001 | 12.21 | +0.57% |
| 2000 | 12.14 | +34.53% |
| 1999 | 9.03 | -12.00% |
| 1998 | 10.26 | -14.12% |
| 1997 | 11.94 | +71.55% |
| 1996 | 6.96 | +1.21% |
| 1995 | 6.88 | +6.41% |
| 1994 | 6.47 | +5.98% |
| 1993 | 6.10 | +4.55% |
| 1992 | 5.84 | +23.94% |
| 1991 | 4.71 | +4.41% |
| 1990 | 4.51 | -24.44% |
| 1989 | 5.97 | +9.76% |
| 1988 | 5.44 | -4.65% |
| 1987 | 5.70 | -8.51% |
| 1986 | 6.23 | +5.62% |
| 1985* | 5.90 | +11.25% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
FULT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.23 | 22.27 | 22.03 | 22.10 | -0.76% | |
| 21.99 | 22.31 | 21.85 | 22.27 | +0.88% | |
| 22.21 | 22.25 | 21.85 | 22.08 | -1.45% | |
| 22.70 | 22.84 | 22.37 | 22.40 | -1.28% | |
| 22.82 | 22.86 | 22.51 | 22.69 | -0.53% | |
| 22.82 | 23.00 | 22.62 | 22.81 | +0.97% | |
| 22.29 | 22.62 | 21.89 | 22.59 | +0.13% | |
| 22.70 | 22.86 | 22.48 | 22.56 | -0.40% | |
| 22.97 | 23.10 | 22.56 | 22.65 | -1.39% | |
| 23.17 | 23.20 | 22.91 | 22.97 | -1.12% | |
| 23.21 | 23.38 | 23.10 | 23.23 | +0.78% | |
| 22.87 | 23.12 | 22.68 | 23.05 | +1.32% | |
| 22.97 | 23.09 | 22.73 | 22.75 | -1.17% | |
| 23.40 | 23.50 | 23.02 | 23.02 | -1.12% | |
| 23.42 | 23.60 | 23.27 | 23.28 | -0.51% | |
| 23.27 | 23.43 | 23.11 | 23.40 | +0.04% | |
| 23.65 | 23.71 | 23.33 | 23.39 | -0.30% | |
| 23.69 | 23.80 | 23.00 | 23.46 | -1.22% | |
| 23.74 | 24.00 | 23.69 | 23.75 | 0.00% | |
| 23.59 | 23.90 | 23.49 | 23.75 | +0.64% | |
| 23.82 | 23.84 | 23.38 | 23.60 | 0.00% | |
| 23.39 | 23.60 | 23.14 | 23.60 | +0.81% | |
| 23.52 | 23.65 | 23.32 | 23.41 | -0.89% | |
| 23.97 | 23.98 | 23.61 | 23.62 | -1.99% | |
| 23.87 | 24.15 | 23.85 | 24.10 | +0.96% | |
| 23.80 | 24.05 | 23.68 | 23.87 | +0.76% | |
| 23.37 | 23.90 | 23.33 | 23.69 | +2.07% | |
| 23.41 | 23.58 | 23.15 | 23.21 | -1.07% | |
| 23.68 | 23.68 | 23.41 | 23.46 | -0.93% | |
| 23.81 | 23.90 | 23.65 | 23.68 | -0.29% | |
| 23.66 | 23.79 | 23.41 | 23.75 | -0.21% | |
| 23.79 | 23.85 | 23.57 | 23.80 | +0.59% | |
| 23.65 | 23.70 | 23.49 | 23.66 | +0.30% | |
| 23.64 | 23.90 | 23.55 | 23.59 | -0.21% | |
| 23.78 | 23.89 | 23.45 | 23.64 | +0.08% | |
| 23.65 | 23.77 | 23.49 | 23.62 | -0.13% | |
| 24.31 | 24.36 | 23.59 | 23.65 | -2.67% | |
| 24.50 | 24.58 | 24.20 | 24.30 | -0.69% | |
| 24.61 | 24.78 | 23.89 | 24.47 | -0.69% | |
| 24.50 | 24.75 | 24.45 | 24.64 | +0.49% | |
| 24.45 | 24.68 | 24.45 | 24.52 | +0.49% | |
| 24.34 | 24.48 | 24.23 | 24.40 | +0.54% | |
| 24.01 | 24.27 | 24.01 | 24.27 | +1.08% | |
| 24.10 | 24.33 | 23.91 | 24.01 | -0.95% | |
| 24.32 | 24.38 | 24.16 | 24.24 | -0.66% | |
| 24.92 | 24.94 | 24.37 | 24.40 | -1.29% | |
| 24.98 | 25.03 | 24.71 | 24.72 | -0.64% | |
| 24.73 | 25.06 | 24.54 | 24.88 | +1.02% | |
| 24.44 | 24.76 | 24.33 | 24.63 | +1.23% | |
| 24.39 | 24.54 | 24.14 | 24.33 | -0.04% | |
| 24.63 | 24.76 | 24.33 | 24.34 | -0.49% | |
| 24.46 | 24.66 | 24.31 | 24.46 | -0.89% | |
| 24.54 | 24.77 | 24.44 | 24.68 | +1.15% | |
| 24.74 | 24.91 | 24.38 | 24.40 | -0.69% | |
| 24.33 | 24.71 | 24.15 | 24.57 | +1.28% | |
| 24.86 | 24.86 | 23.75 | 24.26 | -0.74% | |
| 24.61 | 24.61 | 24.31 | 24.44 | -0.73% | |
| 24.52 | 24.71 | 24.29 | 24.62 | +0.33% | |
| 24.82 | 24.90 | 24.48 | 24.54 | -1.01% | |
| 25.01 | 25.21 | 24.59 | 24.79 | -1.59% | |
| 24.48 | 25.23 | 24.30 | 25.19 | +3.15% | |
| 24.21 | 24.65 | 24.14 | 24.42 | +0.87% | |
| 24.26 | 24.38 | 24.05 | 24.21 | +0.17% | |
| 24.11 | 24.25 | 23.99 | 24.17 | -0.04% | |
| 24.15 | 24.35 | 24.07 | 24.18 | +0.25% | |
| 23.85 | 24.31 | 23.84 | 24.12 | +1.99% | |
| 24.09 | 24.15 | 23.51 | 23.65 | -2.39% | |
| 24.31 | 24.44 | 24.09 | 24.23 | -0.41% | |
| 24.00 | 24.36 | 23.80 | 24.33 | +0.91% | |
| 24.61 | 24.71 | 23.96 | 24.11 | -1.43% | |
| 24.05 | 24.55 | 23.92 | 24.46 | +1.12% | |
| 24.11 | 24.29 | 23.96 | 24.19 | +0.17% | |
| 23.92 | 24.20 | 23.89 | 24.15 | -0.25% | |
| 24.33 | 24.44 | 24.14 | 24.21 | -0.29% | |
| 23.93 | 24.37 | 23.76 | 24.28 | +1.72% | |
| 23.61 | 23.96 | 23.54 | 23.87 | +0.89% | |
| 23.07 | 23.67 | 22.98 | 23.66 | +2.65% | |
| 22.86 | 23.22 | 22.83 | 23.05 | +0.66% | |
| 22.90 | 23.11 | 22.73 | 22.90 | +0.93% | |
| 23.02 | 23.27 | 22.46 | 22.69 | -1.77% | |
| 23.09 | 23.27 | 22.92 | 23.10 | +0.87% | |
| 23.40 | 23.66 | 22.83 | 22.90 | -1.97% | |
| 23.15 | 23.48 | 21.81 | 23.36 | +1.57% | |
| 22.83 | 23.11 | 22.56 | 23.00 | +1.23% | |
| 22.56 | 22.93 | 22.48 | 22.72 | +0.98% | |
| 22.22 | 22.83 | 22.18 | 22.50 | +2.04% | |
| 22.00 | 22.24 | 21.99 | 22.05 | +0.46% | |
| 21.95 | 22.21 | 21.88 | 21.95 | +0.14% | |
| 21.60 | 21.97 | 21.14 | 21.92 | +3.20% | |
| 21.56 | 21.59 | 21.15 | 21.24 | -2.07% | |
| 21.28 | 21.76 | 21.00 | 21.69 | +1.69% | |
| 21.48 | 21.54 | 21.19 | 21.33 | -1.66% | |
| 21.52 | 21.77 | 21.45 | 21.69 | +0.56% | |
| 21.51 | 21.60 | 21.26 | 21.57 | -0.14% | |
| 21.77 | 21.84 | 21.55 | 21.60 | -0.78% | |
| 21.55 | 21.79 | 21.49 | 21.77 | +1.54% | |
| 21.49 | 21.58 | 21.29 | 21.44 | +0.19% | |
| 21.30 | 21.48 | 21.15 | 21.40 | -0.05% | |
| 20.95 | 21.53 | 20.83 | 21.41 | +2.69% | |
| 20.92 | 20.92 | 20.64 | 20.85 | -0.43% | |
| 20.72 | 21.08 | 20.65 | 20.94 | +1.40% | |
| 20.94 | 21.00 | 20.50 | 20.65 | -1.71% | |
| 20.94 | 21.23 | 20.90 | 21.01 | +1.64% | |
| 21.07 | 21.10 | 20.64 | 20.67 | -2.18% | |
| 21.15 | 21.22 | 20.65 | 21.13 | +0.14% | |
| 21.53 | 21.58 | 20.92 | 21.10 | -1.86% | |
| 21.54 | 21.56 | 21.39 | 21.50 | +0.23% | |
| 21.82 | 21.95 | 21.43 | 21.45 | -1.56% | |
| 21.81 | 22.03 | 21.69 | 21.79 | +0.97% | |
| 21.21 | 21.71 | 21.15 | 21.58 | +1.79% | |
| 21.40 | 21.67 | 21.08 | 21.20 | -1.94% | |
| 21.67 | 21.85 | 21.40 | 21.62 | +0.14% | |
| 21.33 | 21.74 | 21.18 | 21.59 | +0.94% | |
| 21.66 | 21.77 | 21.28 | 21.39 | -1.56% | |
| 22.10 | 22.17 | 21.69 | 21.73 | -0.87% | |
| 21.65 | 21.98 | 21.57 | 21.92 | +2.29% | |
| 22.08 | 22.08 | 21.24 | 21.43 | -2.94% | |
| 22.30 | 22.49 | 21.58 | 22.08 | +1.10% | |
| 21.94 | 22.22 | 21.78 | 21.84 | -0.09% | |
| 22.12 | 22.27 | 21.78 | 21.86 | -1.18% | |
| 21.92 | 22.33 | 21.58 | 22.12 | +0.59% | |
| 21.70 | 22.38 | 21.69 | 21.99 | +2.57% | |
| 21.66 | 21.83 | 21.40 | 21.44 | -1.38% | |
| 21.69 | 21.84 | 21.47 | 21.74 | +0.09% | |
| 21.55 | 21.82 | 21.37 | 21.72 | +0.46% | |
| 21.41 | 21.69 | 21.30 | 21.62 | +0.37% | |
| 21.76 | 21.79 | 21.44 | 21.54 | -1.28% | |
| 21.17 | 21.92 | 21.16 | 21.82 | +2.30% | |
| 21.04 | 21.68 | 21.04 | 21.33 | +2.55% | |
| 20.64 | 20.88 | 20.58 | 20.80 | +0.14% | |
| 20.45 | 20.79 | 20.39 | 20.77 | +1.17% | |
| 20.22 | 20.58 | 20.05 | 20.53 | -0.24% | |
| 20.13 | 20.70 | 20.13 | 20.58 | +1.18% | |
| 19.85 | 20.43 | 19.82 | 20.34 | +3.46% | |
| 19.84 | 19.95 | 19.65 | 19.66 | -0.10% | |
| 20.03 | 20.18 | 19.60 | 19.68 | -2.38% | |
| 19.99 | 20.19 | 19.96 | 20.16 | +0.30% | |
| 20.16 | 20.30 | 19.89 | 20.10 | +0.45% | |
| 19.73 | 20.25 | 19.43 | 20.01 | +0.76% | |
| 20.05 | 20.37 | 19.85 | 19.86 | +1.22% | |
| 19.46 | 19.62 | 19.30 | 19.62 | +0.87% | |
| 19.13 | 19.65 | 18.99 | 19.45 | +1.20% | |
| 19.56 | 19.64 | 19.15 | 19.22 | -1.94% | |
| 19.89 | 20.00 | 19.42 | 19.60 | +0.05% | |
| 19.83 | 19.98 | 19.59 | 19.59 | -0.31% | |
| 19.90 | 20.02 | 19.48 | 19.65 | -0.35% | |
| 19.46 | 19.88 | 19.41 | 19.72 | -1.10% | |
| 19.95 | 20.10 | 19.65 | 19.94 | -0.35% | |
| 19.97 | 20.53 | 19.74 | 20.01 | +0.20% | |
| 19.85 | 20.16 | 19.20 | 19.97 | -1.14% | |
| 20.04 | 20.22 | 19.68 | 20.20 | -2.32% | |
| 20.90 | 21.06 | 20.37 | 20.68 | -1.99% | |
| 20.81 | 21.17 | 20.69 | 21.10 | +1.74% | |
| 20.25 | 20.94 | 20.21 | 20.74 | -0.72% | |
| 20.12 | 21.04 | 19.93 | 20.89 | +2.15% | |
| 21.07 | 21.17 | 20.22 | 20.45 | -5.50% | |
| 21.33 | 21.69 | 21.15 | 21.64 | +1.93% | |
| 21.21 | 21.43 | 21.09 | 21.23 | +0.28% | |
| 21.27 | 21.32 | 20.98 | 21.17 | -0.42% | |
| 22.32 | 22.45 | 21.03 | 21.26 | -5.05% | |
| 22.01 | 22.48 | 21.78 | 22.39 | +1.77% | |
| 21.86 | 22.11 | 21.72 | 22.00 | 0.00% | |
| 22.14 | 22.53 | 21.89 | 22.00 | -0.54% | |
| 22.05 | 22.40 | 21.87 | 22.12 | +0.41% | |
| 21.94 | 22.16 | 21.62 | 22.03 | +0.50% | |
| 22.33 | 22.54 | 21.54 | 21.92 | -1.17% | |
| 22.68 | 22.99 | 22.11 | 22.18 | -1.77% | |
| 22.70 | 22.87 | 22.26 | 22.58 | -0.62% | |
| 22.67 | 22.90 | 22.60 | 22.72 | -0.13% | |
| 22.40 | 22.82 | 22.31 | 22.75 | +2.16% | |
| 21.98 | 22.31 | 21.82 | 22.27 | +0.95% | |
| 21.65 | 22.31 | 21.65 | 22.06 | +2.18% | |
| 21.03 | 21.61 | 20.96 | 21.59 | +2.66% | |
| 20.62 | 21.29 | 20.58 | 21.03 | +1.84% | |
| 20.53 | 20.76 | 20.31 | 20.65 | +0.05% | |
| 20.34 | 20.66 | 20.24 | 20.64 | +2.18% | |
| 20.37 | 20.56 | 20.15 | 20.20 | -0.88% | |
| 20.42 | 20.59 | 20.27 | 20.38 | -0.24% | |
| 20.25 | 20.69 | 20.20 | 20.43 | +1.19% | |
| 20.97 | 21.10 | 20.06 | 20.19 | -4.04% | |
| 20.55 | 21.24 | 20.21 | 21.04 | +2.58% | |
| 19.84 | 20.61 | 19.71 | 20.51 | +4.27% | |
| 19.59 | 19.99 | 19.56 | 19.67 | -1.65% | |
| 20.06 | 20.21 | 19.92 | 20.00 | -0.84% | |
| 19.60 | 20.20 | 19.56 | 20.17 | +2.70% | |
| 19.36 | 19.72 | 19.20 | 19.64 | +1.66% | |
| 19.64 | 19.67 | 19.21 | 19.32 | -1.13% | |
| 19.55 | 19.70 | 19.46 | 19.54 | -1.31% | |
| 19.84 | 20.08 | 19.62 | 19.80 | -0.45% | |
| 19.48 | 20.12 | 19.48 | 19.89 | +1.53% | |
| 19.94 | 19.99 | 19.53 | 19.59 | -1.95% | |
| 19.81 | 20.08 | 19.69 | 19.98 | +0.45% | |
| 19.45 | 20.05 | 19.45 | 19.89 | +2.16% | |
| 19.33 | 19.61 | 19.09 | 19.47 | +0.72% | |
| 19.57 | 19.59 | 19.31 | 19.33 | -1.88% | |
| 19.78 | 19.84 | 19.64 | 19.70 | -0.61% | |
| 20.09 | 20.13 | 19.80 | 19.82 | -1.25% | |
| 20.14 | 20.23 | 19.91 | 20.07 | -0.59% | |
| 20.15 | 20.23 | 20.06 | 20.19 | +0.25% | |
| 20.21 | 20.28 | 20.04 | 20.14 | -0.44% | |
| 20.19 | 20.43 | 20.11 | 20.23 | +0.20% | |
| 20.31 | 20.49 | 20.09 | 20.19 | -1.17% | |
| 20.50 | 20.64 | 20.36 | 20.43 | +0.29% | |
| 20.19 | 20.77 | 20.06 | 20.37 | +2.31% | |
| 19.89 | 20.01 | 19.76 | 19.91 | 0.00% | |
| 20.09 | 20.15 | 19.80 | 19.91 | +0.15% | |
| 20.07 | 20.09 | 19.74 | 19.88 | -0.40% | |
| 19.80 | 20.15 | 19.80 | 19.96 | +0.55% | |
| 18.99 | 19.99 | 18.99 | 19.85 | +4.69% | |
| 19.12 | 19.34 | 18.93 | 18.96 | -0.89% | |
| 19.08 | 19.42 | 19.00 | 19.13 | +0.68% | |
| 18.94 | 19.09 | 18.86 | 19.00 | +0.21% | |
| 18.75 | 19.05 | 18.68 | 18.96 | +1.12% | |
| 18.28 | 18.79 | 18.27 | 18.75 | +2.46% | |
| 18.47 | 18.51 | 18.21 | 18.30 | -0.49% | |
| 18.05 | 18.48 | 18.05 | 18.39 | +1.32% | |
| 18.30 | 18.35 | 18.10 | 18.15 | -0.55% | |
| 18.34 | 18.43 | 18.23 | 18.25 | -0.22% | |
| 17.93 | 18.51 | 17.85 | 18.29 | +3.04% | |
| 17.36 | 17.86 | 17.05 | 17.75 | -1.17% | |
| 17.32 | 18.18 | 17.32 | 17.96 | +4.00% | |
| 17.57 | 17.75 | 17.22 | 17.27 | -0.75% | |
| 17.25 | 17.44 | 17.18 | 17.40 | +0.87% | |
| 17.00 | 17.37 | 16.91 | 17.25 | +1.29% | |
| 17.78 | 17.78 | 17.01 | 17.03 | -4.22% | |
| 17.54 | 17.82 | 17.39 | 17.78 | +0.74% | |
| 17.66 | 17.87 | 17.53 | 17.65 | -0.62% | |
| 17.84 | 18.08 | 17.73 | 17.76 | -0.28% | |
| 17.76 | 17.93 | 17.60 | 17.81 | +0.68% | |
| 17.68 | 17.80 | 17.48 | 17.69 | +0.34% | |
| 17.36 | 17.64 | 17.19 | 17.63 | +1.50% | |
| 17.54 | 17.71 | 17.27 | 17.37 | -1.36% | |
| 17.45 | 17.76 | 17.26 | 17.61 | +1.62% | |
| 17.46 | 17.48 | 17.24 | 17.33 | -1.20% | |
| 17.37 | 17.54 | 17.08 | 17.54 | +0.98% | |
| 17.39 | 17.48 | 17.22 | 17.37 | -0.69% | |
| 17.46 | 17.82 | 17.46 | 17.49 | -0.11% | |
| 17.94 | 18.05 | 17.38 | 17.51 | -2.56% | |
| 17.90 | 18.03 | 17.73 | 17.97 | +0.06% | |
| 18.09 | 18.18 | 17.91 | 17.96 | -0.33% | |
| 17.86 | 18.22 | 17.82 | 18.02 | +1.92% | |
| 17.63 | 17.88 | 17.47 | 17.68 | +0.28% | |
| 17.70 | 17.98 | 17.45 | 17.63 | -1.40% | |
| 17.58 | 18.00 | 17.54 | 17.88 | +1.30% | |
| 17.23 | 17.70 | 17.14 | 17.65 | +3.28% | |
| 17.01 | 17.12 | 16.86 | 17.09 | +1.79% | |
| 17.63 | 17.76 | 16.60 | 16.79 | -5.25% | |
| 18.33 | 18.49 | 17.67 | 17.72 | -2.80% | |
| 17.55 | 18.41 | 17.55 | 18.23 | +3.23% | |
| 17.57 | 17.68 | 17.36 | 17.66 | +2.02% | |
| 18.46 | 18.53 | 17.27 | 17.31 | -5.56% | |
| 18.52 | 18.52 | 18.16 | 18.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FULT chart for longer ranges.