FULT

Historical Stock Prices

$12.2
*  
0.05
0.41%
Get FULT Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading FULT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 12.25 12.25 12.12 12.2 622,783
03/26/2015 12.13 12.295 12.04 12.25 907,898
03/25/2015 12.38 12.41 12.15 12.16 1,083,080
03/24/2015 12.49 12.5 12.38 12.4 810,797
03/23/2015 12.62 12.68 12.385 12.48 885,325
03/20/2015 12.41 12.64 12.33 12.63 1,640,375
03/19/2015 12.27 12.4 12.17 12.37 867,598
03/18/2015 12.5 12.595 12.24 12.33 1,147,172
03/17/2015 12.32 12.48 12.15 12.48 1,032,788
03/16/2015 12.4 12.5 12.33 12.36 721,141
03/13/2015 12.47 12.5 12.24 12.41 660,006
03/12/2015 12.29 12.54 12.25 12.52 776,732
03/11/2015 12.14 12.28 12.13 12.26 935,552
03/10/2015 12.39 12.41 12.11 12.11 831,518
03/09/2015 12.24 12.54 12.21 12.53 1,417,478
03/06/2015 12.14 12.38 12.04 12.26 980,329
03/05/2015 12.12 12.14 11.96 12.13 515,835
03/04/2015 12.08 12.08 11.99 12.07 584,412
03/03/2015 12.13 12.2 12.06 12.11 535,635
03/02/2015 12.09 12.22 12.05 12.16 460,204
02/27/2015 12.17 12.2 11.96 12.1 1,011,514
02/26/2015 12.13 12.2 12.11 12.19 537,203
02/25/2015 12.23 12.23 12.15 12.17 348,477
02/24/2015 12.2 12.33 12.135 12.23 462,343
02/23/2015 12.11 12.19 12.05 12.19 739,498
02/20/2015 11.97 12.17 11.89 12.17 658,483
02/19/2015 11.98 12.07 11.87 12.02 406,302
02/18/2015 12.15 12.18 11.965 12.01 618,265
02/17/2015 12.1 12.229 12.02 12.19 827,107
02/13/2015 12.06 12.17 12.015 12.12 552,483
02/12/2015 11.92 12.11 11.85 12.1 513,812
02/11/2015 11.83 11.9 11.785 11.84 639,096
02/10/2015 11.9 11.93 11.81 11.86 768,923
02/09/2015 11.85 11.96 11.72 11.85 957,446
02/06/2015 11.82 12.01 11.73 11.91 1,778,537
02/05/2015 11.57 11.79 11.57 11.72 805,443
02/04/2015 11.55 11.66 11.52 11.54 827,917
02/03/2015 11.43 11.7 11.41 11.58 1,255,573
02/02/2015 11.21 11.45 11.15 11.39 1,771,735
01/30/2015 11.19 11.31 11.09 11.15 1,546,460
01/29/2015 11.17 11.35 11.12 11.32 1,392,118
01/28/2015 11.39 11.42 11.1 11.12 1,290,943
01/27/2015 11.27 11.39 11.27 11.33 1,013,056
01/26/2015 11.3 11.49 11.24 11.41 1,014,910
01/23/2015 11.61 11.65 11.32 11.34 1,222,984
01/22/2015 11.22 11.6299 11.112 11.6 1,586,634
01/21/2015 11.5 11.55 11 11.23 2,285,959
01/20/2015 11.63 11.71 11.42 11.53 1,255,928
01/16/2015 11.49 11.67 11.465 11.65 1,003,092
01/15/2015 11.65 11.7514 11.48 11.54 1,011,603
01/14/2015 11.66 11.75 11.51 11.68 1,271,502
01/13/2015 11.98 12.13 11.73 11.8 1,326,840
01/12/2015 11.81 11.94 11.74 11.88 1,538,855
01/09/2015 12.11 12.146 11.82 11.83 1,081,694
01/08/2015 11.98 12.105 11.94 12.09 1,331,542
01/07/2015 11.94 11.95 11.81 11.92 1,096,740
01/06/2015 12.04 12.1 11.74 11.85 1,269,377
01/05/2015 12.27 12.27 11.97 12.04 1,043,028
01/02/2015 12.44 12.46 12.15 12.33 1,057,906
12/31/2014 12.54 12.56 12.35 12.36 805,144
12/30/2014 12.4 12.57 12.3 12.48 495,227
12/29/2014 12.45 12.67 12.44 12.57 595,505
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?