Fulton Financial Corporation（FULT）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	22.40	22.74	22.25	22.40	+0.22%	1,749,900
2026-10-15	21.98	22.37	21.83	22.35	+2.29%	1,930,500
2026-10-14	21.78	21.97	21.59	21.85	-0.46%	1,977,400
2026-10-13	22.21	22.34	21.89	21.95	-0.99%	1,257,800
2026-10-12	22.11	22.28	22.07	22.17	+0.32%	1,190,700
2026-10-09	22.23	22.27	22.03	22.10	-0.76%	970,800
2026-10-08	21.99	22.31	21.85	22.27	+0.86%	1,514,300
2026-10-07	22.16	22.26	21.85	22.08	-1.43%	1,602,300
2026-10-06	22.70	22.84	22.37	22.40	-1.28%	1,953,600
2026-10-05	22.82	22.86	22.51	22.69	-0.53%	1,529,800
2026-10-02	22.82	23.00	22.62	22.81	+0.97%	1,889,900
2026-10-01	22.29	22.62	21.89	22.59	+0.13%	2,058,200
2026-09-30	22.70	22.86	22.48	22.56	-0.40%	1,944,000
2026-09-29	22.97	23.10	22.56	22.65	-1.39%	1,871,200
2026-09-28	23.17	23.20	22.91	22.97	-1.12%	1,805,400
2026-09-25	23.21	23.38	23.10	23.23	+0.78%	2,161,800
2026-09-24	22.87	23.12	22.68	23.05	+1.32%	1,285,700
2026-09-23	22.97	23.09	22.73	22.75	-1.17%	1,620,100
2026-09-22	23.40	23.50	23.02	23.02	-1.12%	1,898,200
2026-09-21	23.42	23.60	23.27	23.28	-0.51%	1,406,500
2026-09-18	23.27	23.43	23.11	23.40	+0.04%	5,013,600
2026-09-17	23.65	23.71	23.33	23.39	-0.30%	1,414,200
2026-09-16	23.69	23.80	23.00	23.46	-1.22%	2,400,600
2026-09-15	23.74	24.00	23.69	23.75	+0.00%	1,284,100
2026-09-14	23.59	23.90	23.49	23.75	+0.64%	1,679,400
2026-09-11	23.82	23.84	23.38	23.60	+0.00%	1,505,000
2026-09-10	23.39	23.60	23.14	23.60	+0.81%	1,057,100
2026-09-09	23.52	23.65	23.32	23.41	-0.89%	1,236,500
2026-09-08	23.97	23.98	23.61	23.62	-1.99%	1,429,600
2026-09-04	23.87	24.15	23.85	24.10	+0.96%	1,009,400
2026-09-03	23.80	24.05	23.68	23.87	+0.76%	1,206,800
2026-09-02	23.37	23.90	23.33	23.69	+2.07%	1,332,700
2026-09-01	23.41	23.58	23.15	23.21	-1.07%	1,225,400
2026-08-31	23.68	23.68	23.41	23.46	-0.93%	1,343,600
2026-08-28	23.81	23.90	23.65	23.68	-0.29%	1,148,800
2026-08-27	23.66	23.79	23.41	23.75	-0.21%	1,402,300
2026-08-26	23.79	23.85	23.57	23.80	+0.59%	1,448,700
2026-08-25	23.65	23.70	23.49	23.66	+0.30%	1,695,600
2026-08-24	23.64	23.90	23.55	23.59	-0.21%	1,589,100
2026-08-21	23.78	23.89	23.45	23.64	+0.08%	1,313,900
2026-08-20	23.65	23.77	23.49	23.62	-0.13%	1,205,500
2026-08-19	24.31	24.36	23.59	23.65	-2.67%	1,849,900
2026-08-18	24.50	24.58	24.20	24.30	-0.69%	1,338,000
2026-08-17	24.61	24.78	23.89	24.47	-0.69%	1,519,500
2026-08-14	24.50	24.75	24.45	24.64	+0.49%	1,092,100
2026-08-13	24.45	24.68	24.45	24.52	+0.49%	1,132,800
2026-08-12	24.34	24.48	24.23	24.40	+0.54%	1,419,600
2026-08-11	24.01	24.27	24.01	24.27	+1.08%	1,306,400
2026-08-10	24.10	24.33	23.91	24.01	-0.95%	1,366,400
2026-08-07	24.32	24.38	24.16	24.24	-0.66%	1,685,200
2026-08-06	24.92	24.94	24.37	24.40	-1.29%	1,581,500
2026-08-05	24.98	25.03	24.71	24.72	-0.64%	1,862,400
2026-08-04	24.73	25.06	24.54	24.88	+1.02%	1,761,300
2026-08-03	24.44	24.76	24.33	24.63	+1.23%	2,051,800
2026-07-31	24.39	24.54	24.14	24.33	-0.04%	1,780,800
2026-07-30	24.63	24.76	24.33	24.34	-0.49%	2,054,800
2026-07-29	24.46	24.66	24.31	24.46	-0.89%	2,286,600
2026-07-28	24.54	24.77	24.44	24.68	+1.15%	1,394,000
2026-07-27	24.74	24.91	24.38	24.40	-0.69%	1,717,200
2026-07-24	24.33	24.71	24.15	24.57	+1.28%	2,009,800
2026-07-23	24.86	24.86	23.75	24.26	-0.74%	2,389,800
2026-07-22	24.61	24.61	24.31	24.44	-0.73%	1,480,200
2026-07-21	24.52	24.71	24.29	24.62	+0.33%	1,518,500
2026-07-20	24.82	24.90	24.48	24.54	-1.01%	1,547,600
2026-07-17	25.01	25.21	24.59	24.79	-1.59%	3,562,300
2026-07-16	24.48	25.23	24.30	25.19	+3.15%	2,041,400
2026-07-15	24.21	24.65	24.14	24.42	+0.87%	1,824,600
2026-07-14	24.26	24.38	24.05	24.21	+0.17%	1,572,900
2026-07-13	24.11	24.25	23.99	24.17	-0.04%	1,486,900
2026-07-10	24.15	24.35	24.07	24.18	+0.25%	1,538,300
2026-07-09	23.85	24.31	23.84	24.12	+1.99%	1,900,600
2026-07-08	24.09	24.15	23.51	23.65	-2.39%	2,820,200
2026-07-07	24.31	24.44	24.09	24.23	-0.41%	2,172,900
2026-07-06	24.00	24.36	23.80	24.33	+0.91%	1,768,200
2026-07-02	24.61	24.71	23.96	24.11	-1.43%	1,701,400
2026-07-01	24.05	24.55	23.92	24.46	+1.12%	2,142,400
2026-06-30	24.11	24.29	23.96	24.19	+0.17%	1,705,100
2026-06-29	23.92	24.20	23.89	24.15	-0.25%	2,392,700
2026-06-26	24.33	24.44	24.14	24.21	-0.29%	4,725,900
2026-06-25	23.93	24.37	23.76	24.28	+1.72%	1,496,700
2026-06-24	23.61	23.96	23.54	23.87	+0.89%	2,604,200
2026-06-23	23.07	23.67	22.98	23.66	+2.65%	2,512,800
2026-06-22	22.86	23.22	22.83	23.05	+0.66%	1,404,200
2026-06-18	22.90	23.11	22.73	22.90	+0.93%	4,134,000
2026-06-17	23.02	23.27	22.46	22.69	-1.77%	2,704,400
2026-06-16	23.09	23.27	22.92	23.10	+0.87%	2,050,200
2026-06-15	23.40	23.66	22.83	22.90	-1.97%	2,781,400
2026-06-12	23.15	23.48	21.81	23.36	+1.57%	2,312,200
2026-06-11	22.83	23.11	22.56	23.00	+1.23%	2,445,600
2026-06-10	22.56	22.93	22.48	22.72	+0.98%	2,793,700
2026-06-09	22.22	22.83	22.18	22.50	+2.04%	1,768,500
2026-06-08	22.00	22.24	21.99	22.05	+0.46%	1,396,600
2026-06-05	21.95	22.21	21.88	21.95	+0.14%	1,411,200
2026-06-04	21.60	21.97	21.14	21.92	+3.20%	1,617,200
2026-06-03	21.56	21.59	21.15	21.24	-2.07%	1,839,000
2026-06-02	21.28	21.76	21.00	21.69	+1.69%	1,713,200
2026-06-01	21.48	21.54	21.19	21.33	-1.66%	1,704,900
2026-05-29	21.52	21.77	21.45	21.69	+0.56%	1,594,600
2026-05-28	21.51	21.60	21.26	21.57	-0.14%	1,066,600
2026-05-27	21.77	21.84	21.55	21.60	-0.78%	1,306,000
2026-05-26	21.55	21.79	21.49	21.77	+1.54%	1,428,000
2026-05-22	21.49	21.58	21.29	21.44	+0.19%	1,032,900
2026-05-21	21.30	21.48	21.15	21.40	-0.05%	1,253,000
2026-05-20	20.95	21.53	20.83	21.41	+2.69%	1,986,600
2026-05-19	20.92	20.92	20.64	20.85	-0.43%	1,440,600
2026-05-18	20.72	21.08	20.65	20.94	+1.40%	1,256,100
2026-05-15	20.94	21.00	20.50	20.65	-1.71%	1,455,200
2026-05-14	20.94	21.23	20.90	21.01	+1.64%	1,695,500
2026-05-13	21.07	21.10	20.64	20.67	-2.18%	1,485,300
2026-05-12	21.15	21.22	20.65	21.13	+0.14%	1,748,900
2026-05-11	21.53	21.58	20.92	21.10	-1.86%	1,896,100
2026-05-08	21.54	21.56	21.39	21.50	+0.23%	1,348,500
2026-05-07	21.82	21.95	21.43	21.45	-1.56%	1,377,700
2026-05-06	21.81	22.03	21.69	21.79	+0.97%	1,608,200
2026-05-05	21.21	21.71	21.15	21.58	+1.79%	1,597,100
2026-05-04	21.40	21.67	21.08	21.20	-1.94%	2,021,800
2026-05-01	21.67	21.85	21.40	21.62	+0.14%	1,563,900
2026-04-30	21.33	21.74	21.18	21.59	+0.94%	1,813,100
2026-04-29	21.66	21.77	21.28	21.39	-1.56%	1,555,000
2026-04-28	22.10	22.17	21.69	21.73	-0.87%	2,739,800
2026-04-27	21.65	21.98	21.57	21.92	+2.29%	2,091,300
2026-04-24	22.08	22.08	21.24	21.43	-2.94%	2,061,800
2026-04-23	22.30	22.49	21.58	22.08	+1.10%	2,842,400
2026-04-22	21.94	22.22	21.78	21.84	-0.09%	2,358,200
2026-04-21	22.12	22.27	21.78	21.86	-1.18%	1,942,200
2026-04-20	21.92	22.33	21.58	22.12	+0.59%	1,756,500
2026-04-17	21.70	22.38	21.69	21.99	+2.57%	2,256,400
2026-04-16	21.66	21.83	21.40	21.44	-1.38%	1,611,500
2026-04-15	21.69	21.84	21.47	21.74	+0.09%	1,695,600
2026-04-14	21.55	21.82	21.37	21.72	+0.46%	1,513,500
2026-04-13	21.41	21.69	21.30	21.62	+0.37%	1,903,500
2026-04-10	21.76	21.79	21.44	21.54	-1.28%	2,739,500
2026-04-09	21.17	21.92	21.16	21.82	+2.30%	1,673,600
2026-04-08	21.04	21.68	21.04	21.33	+2.55%	1,852,000
2026-04-07	20.64	20.88	20.58	20.80	+0.14%	1,942,300
2026-04-06	20.45	20.79	20.39	20.77	+1.17%	2,133,500
2026-04-02	20.22	20.58	20.05	20.53	-0.24%	1,610,800
2026-04-01	20.13	20.70	20.13	20.58	+1.18%	2,531,400
2026-03-31	19.85	20.43	19.82	20.34	+3.46%	6,252,300
2026-03-30	19.84	19.95	19.65	19.66	-0.10%	1,828,300
2026-03-27	20.03	20.18	19.60	19.68	-2.38%	1,889,800
2026-03-26	19.99	20.19	19.96	20.16	+0.30%	1,618,600
2026-03-25	20.16	20.30	19.89	20.10	+0.45%	1,506,800
2026-03-24	19.73	20.25	19.43	20.01	+0.76%	1,966,300
2026-03-23	20.05	20.37	19.85	19.86	+1.22%	2,499,300
2026-03-20	19.46	19.62	19.30	19.62	+0.87%	4,248,200
2026-03-19	19.13	19.65	18.99	19.45	+1.20%	1,956,700
2026-03-18	19.56	19.64	19.15	19.22	-1.94%	2,242,100
2026-03-17	19.89	20.00	19.42	19.60	+0.05%	2,229,600
2026-03-16	19.83	19.98	19.59	19.59	-0.31%	1,950,200
2026-03-13	19.90	20.02	19.48	19.65	-0.35%	2,519,000
2026-03-12	19.46	19.88	19.41	19.72	-1.10%	1,866,600
2026-03-11	19.95	20.10	19.65	19.94	-0.35%	1,554,400
2026-03-10	19.97	20.53	19.74	20.01	+0.20%	2,302,600
2026-03-09	19.85	20.16	19.20	19.97	-1.14%	2,765,400
2026-03-06	20.04	20.22	19.68	20.20	-2.32%	2,233,200
2026-03-05	20.90	21.06	20.37	20.68	-1.99%	2,362,400
2026-03-04	20.81	21.17	20.69	21.10	+1.74%	2,205,200
2026-03-03	20.25	20.94	20.21	20.74	-0.72%	2,076,500
2026-03-02	20.12	21.04	19.93	20.89	+2.15%	1,548,400
2026-02-27	21.07	21.17	20.22	20.45	-5.50%	2,926,700
2026-02-26	21.33	21.69	21.15	21.64	+1.93%	1,742,600
2026-02-25	21.21	21.43	21.09	21.23	+0.28%	1,432,300
2026-02-24	21.27	21.32	20.98	21.17	-0.42%	1,459,900
2026-02-23	22.32	22.45	21.03	21.26	-5.05%	2,427,000
2026-02-20	22.01	22.48	21.78	22.39	+1.77%	1,816,400
2026-02-19	21.86	22.11	21.72	22.00	+0.00%	1,615,800
2026-02-18	22.14	22.53	21.89	22.00	-0.54%	1,464,900
2026-02-17	22.05	22.40	21.87	22.12	+0.41%	1,277,700
2026-02-13	21.94	22.16	21.62	22.03	+0.50%	1,723,500
2026-02-12	22.33	22.54	21.54	21.92	-1.17%	2,263,400
2026-02-11	22.68	22.99	22.11	22.18	-1.77%	1,334,100
2026-02-10	22.70	22.87	22.26	22.58	-0.62%	1,638,600
2026-02-09	22.67	22.90	22.60	22.72	-0.13%	1,685,200
2026-02-06	22.40	22.82	22.31	22.75	+2.16%	1,990,700
2026-02-05	21.98	22.31	21.82	22.27	+0.95%	2,913,600
2026-02-04	21.65	22.31	21.65	22.06	+2.18%	2,553,300
2026-02-03	21.03	21.61	20.96	21.59	+2.66%	2,428,800
2026-02-02	20.62	21.29	20.58	21.03	+1.84%	2,225,300
2026-01-30	20.53	20.76	20.31	20.65	+0.05%	1,718,900
2026-01-29	20.34	20.66	20.24	20.64	+2.18%	1,713,600
2026-01-28	20.37	20.56	20.15	20.20	-0.88%	1,831,000
2026-01-27	20.42	20.59	20.27	20.38	-0.24%	1,492,200
2026-01-26	20.25	20.69	20.20	20.43	+1.19%	1,710,100
2026-01-23	20.97	21.10	20.06	20.19	-4.04%	2,122,200
2026-01-22	20.55	21.24	20.21	21.04	+2.58%	3,813,000
2026-01-21	19.84	20.61	19.71	20.51	+4.27%	3,283,500
2026-01-20	19.59	19.99	19.56	19.67	-1.65%	1,611,900
2026-01-16	20.06	20.21	19.92	20.00	-0.84%	2,977,600
2026-01-15	19.60	20.20	19.56	20.17	+2.70%	1,614,700
2026-01-14	19.36	19.72	19.20	19.64	+1.66%	1,581,800
2026-01-13	19.64	19.67	19.21	19.32	-1.13%	1,654,600
2026-01-12	19.55	19.70	19.46	19.54	-1.31%	1,198,300
2026-01-09	19.84	20.08	19.62	19.80	-0.45%	1,990,600
2026-01-08	19.48	20.12	19.48	19.89	+1.53%	1,799,900
2026-01-07	19.94	19.99	19.53	19.59	-1.95%	1,367,200
2026-01-06	19.81	20.08	19.69	19.98	+0.45%	1,615,000
2026-01-05	19.45	20.05	19.45	19.89	+2.16%	1,455,700
2026-01-02	19.33	19.61	19.09	19.47	+0.72%	1,441,900
2025-12-31	19.57	19.59	19.31	19.33	-1.88%	1,495,000
2025-12-30	19.78	19.84	19.64	19.70	-0.61%	1,167,300
2025-12-29	20.09	20.13	19.80	19.82	-1.25%	870,000
2025-12-26	20.14	20.23	19.91	20.07	-0.59%	1,045,100
2025-12-24	20.15	20.23	20.06	20.19	+0.25%	1,360,900
2025-12-23	20.21	20.28	20.04	20.14	-0.44%	1,270,500
2025-12-22	20.19	20.43	20.11	20.23	+0.20%	1,213,900
2025-12-19	20.31	20.49	20.09	20.19	-1.17%	5,532,200
2025-12-18	20.50	20.64	20.36	20.43	+0.29%	2,144,700
2025-12-17	20.19	20.77	20.06	20.37	+2.31%	4,555,900
2025-12-16	19.89	20.01	19.76	19.91	+0.00%	1,901,100
2025-12-15	20.09	20.15	19.80	19.91	+0.15%	1,450,300
2025-12-12	20.07	20.09	19.74	19.88	-0.40%	1,370,300
2025-12-11	19.80	20.15	19.80	19.96	+0.55%	1,661,500
2025-12-10	18.99	19.99	18.99	19.85	+4.69%	2,010,700
2025-12-09	19.12	19.34	18.93	18.96	-0.89%	1,222,400
2025-12-08	19.08	19.42	19.00	19.13	+0.68%	2,060,500
2025-12-05	18.94	19.09	18.86	19.00	+0.21%	1,258,900
2025-12-04	18.75	19.05	18.68	18.96	+1.12%	1,454,700
2025-12-03	18.28	18.79	18.27	18.75	+2.46%	1,974,400
2025-12-02	18.47	18.51	18.21	18.30	-0.49%	1,719,400
2025-12-01	18.05	18.48	18.05	18.39	+1.32%	1,750,400
2025-11-28	18.30	18.35	18.10	18.15	-0.55%	734,100
2025-11-26	18.34	18.43	18.23	18.25	-0.22%	2,213,000
2025-11-25	17.93	18.51	17.85	18.29	+3.04%	2,195,600
2025-11-24	17.36	17.86	17.05	17.75	-1.17%	3,348,400
2025-11-21	17.32	18.18	17.32	17.96	+4.00%	1,656,500
2025-11-20	17.57	17.75	17.22	17.27	-0.75%	1,278,200
2025-11-19	17.25	17.44	17.18	17.40	+0.87%	1,350,400
2025-11-18	17.00	17.37	16.91	17.25	+1.29%	1,025,400
2025-11-17	17.78	17.78	17.01	17.03	-4.22%	1,152,600
2025-11-14	17.54	17.82	17.39	17.78	+0.74%	1,125,000
2025-11-13	17.66	17.87	17.53	17.65	-0.62%	1,082,800
2025-11-12	17.84	18.08	17.73	17.76	-0.28%	1,606,900
2025-11-11	17.76	17.93	17.60	17.81	+0.68%	783,400
2025-11-10	17.68	17.80	17.48	17.69	+0.34%	955,000
2025-11-07	17.36	17.64	17.19	17.63	+1.50%	1,274,100
2025-11-06	17.54	17.71	17.27	17.37	-1.36%	1,439,600
2025-11-05	17.45	17.76	17.26	17.61	+1.62%	1,223,500
2025-11-04	17.46	17.48	17.24	17.33	-1.20%	1,646,200
2025-11-03	17.37	17.54	17.08	17.54	+0.98%	1,353,100
2025-10-31	17.39	17.48	17.22	17.37	-0.69%	1,998,100
2025-10-30	17.46	17.82	17.46	17.49	-0.11%	1,417,000
2025-10-29	17.94	18.05	17.38	17.51	-2.56%	1,474,700
2025-10-28	17.90	18.03	17.73	17.97	+0.06%	1,115,200
2025-10-27	18.09	18.18	17.91	17.96	-0.33%	1,103,300
2025-10-24	17.86	18.22	17.82	18.02	+1.92%	1,856,100
2025-10-23	17.63	17.88	17.47	17.68	+0.28%	2,061,900
2025-10-22	17.70	17.98	17.45	17.63	-1.40%	3,682,300
2025-10-21	17.58	18.00	17.54	17.88	+1.30%	3,356,300
2025-10-20	17.23	17.70	17.14	17.65	+3.28%	1,861,300

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：6月（+9.55%）。最も弱い月：3月（-5.31%）。日次データ2年分（2025–2026）に基づく。

1月+6.30%
2月-1.20%
3月-5.31%
4月-0.72%
5月+1.17%
6月+9.55%
7月-1.80%
8月+3.41%
9月-3.48%
10月-4.72%
11月+3.48%
12月+5.11%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Fulton Financial Corporation（FULT）の直近終値は？

2026-10-16 時点で 22.40。Closelookデータレイクの日次価格記録より。

FULT の52週高値・安値は？

直近52週間で高値 25.23、安値 16.60（2026-10-16 時点）。

Fulton Financial Corporation が歴史的に最も強い月と弱い月は？

歴史的に、FULT の最も強い月は 6月（平均 +9.55%）、最も弱い月は 3月（平均 -5.31%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。