Fulton

FULT
🏛️ usa →
18.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.97 17.09 16.92 17.00 0.5M
2021-12-30 17.15 17.33 16.97 16.98 0.6M
2021-12-29 17.18 17.36 17.05 17.30 0.6M
2021-12-28 17.07 17.37 16.99 17.23 0.7M
2021-12-27 16.93 17.14 16.79 17.13 0.6M
2021-12-23 16.83 17.06 16.77 16.94 0.7M
2021-12-22 16.39 16.73 16.37 16.71 1.0M
2021-12-21 16.22 16.51 16.22 16.48 0.9M
2021-12-20 15.84 16.15 15.65 16.12 1.7M
2021-12-17 16.40 16.43 15.99 16.06 4.1M
2021-12-16 16.52 16.75 16.36 16.40 0.9M
2021-12-15 16.40 16.54 16.25 16.35 1.2M
2021-12-14 16.13 16.64 16.13 16.32 1.1M
2021-12-13 16.26 16.31 16.01 16.07 1.3M
2021-12-10 16.20 16.35 16.05 16.35 0.9M
2021-12-09 16.12 16.24 16.01 16.10 0.5M
2021-12-08 16.35 16.43 16.15 16.23 0.6M
2021-12-07 16.59 16.65 16.20 16.33 0.9M
2021-12-06 16.36 16.67 16.34 16.49 1.1M
2021-12-03 16.26 16.37 15.96 16.06 0.9M
2021-12-02 15.82 16.35 15.76 16.28 1.1M
2021-12-01 16.17 16.34 15.65 15.66 1.0M
2021-11-30 15.96 16.00 15.70 15.79 1.4M
2021-11-29 16.44 16.48 16.13 16.21 0.9M
2021-11-26 16.53 16.69 16.02 16.20 1.1M
2021-11-24 17.29 17.31 17.01 17.11 0.8M
2021-11-23 17.21 17.31 17.10 17.23 0.7M
2021-11-22 16.84 17.39 16.82 17.03 1.2M
2021-11-19 16.50 16.66 16.24 16.65 0.9M
2021-11-18 16.58 16.76 16.56 16.73 0.7M
2021-11-17 16.79 16.83 16.44 16.61 0.5M
2021-11-16 16.86 16.89 16.71 16.80 0.5M
2021-11-15 16.92 16.95 16.76 16.87 0.6M
2021-11-12 16.98 17.00 16.77 16.84 0.5M
2021-11-11 16.96 17.03 16.83 16.98 0.5M
2021-11-10 16.91 17.04 16.87 16.94 0.6M
2021-11-09 16.81 16.94 16.72 16.87 0.5M
2021-11-08 16.90 17.04 16.83 16.94 0.6M
2021-11-05 16.75 16.94 16.72 16.88 0.7M
2021-11-04 16.87 16.92 16.35 16.51 0.7M
2021-11-03 16.36 17.00 16.36 16.89 0.7M
2021-11-02 16.62 16.65 16.42 16.45 0.6M
2021-11-01 16.57 16.67 16.19 16.66 0.6M
2021-10-29 16.24 16.32 16.01 16.10 0.9M
2021-10-28 16.05 16.33 16.05 16.27 0.7M
2021-10-27 16.41 16.50 15.96 15.97 0.9M
2021-10-26 16.78 16.78 16.53 16.54 0.7M
2021-10-25 16.89 16.95 16.76 16.81 0.8M
2021-10-22 16.74 16.87 16.65 16.82 0.7M
2021-10-21 17.09 17.12 16.54 16.68 1.3M
2021-10-20 15.88 17.09 15.83 17.07 1.6M
2021-10-19 16.08 16.12 15.88 16.00 1.2M
2021-10-18 16.01 16.22 16.00 16.04 0.7M
2021-10-15 16.45 16.47 16.05 16.07 1.0M
2021-10-14 16.24 16.24 16.06 16.24 0.6M
2021-10-13 16.13 16.19 15.82 16.07 0.6M
2021-10-12 15.98 16.23 15.85 16.18 1.1M
2021-10-11 16.40 16.49 16.04 16.04 0.5M
2021-10-08 16.17 16.38 16.08 16.32 0.5M
2021-10-07 16.20 16.30 16.08 16.20 0.9M
2021-10-06 15.77 16.05 15.63 16.04 1.3M
2021-10-05 15.90 16.07 15.76 15.92 0.8M
2021-10-04 15.59 15.89 15.57 15.82 1.6M
2021-10-01 15.33 15.76 15.28 15.55 1.0M
2021-09-30 15.59 15.61 15.28 15.28 1.0M
2021-09-29 15.56 15.73 15.46 15.66 0.7M
2021-09-28 15.69 15.83 15.51 15.56 0.8M
2021-09-27 15.17 15.79 15.17 15.62 1.1M
2021-09-24 14.83 15.13 14.82 15.02 1.1M
2021-09-23 14.69 15.01 14.65 14.83 1.2M
2021-09-22 14.54 14.65 14.44 14.55 1.5M
2021-09-21 14.53 14.59 14.26 14.38 1.0M
2021-09-20 14.46 14.60 14.16 14.41 2.1M
2021-09-17 15.02 15.10 14.68 14.78 3.9M
2021-09-16 15.23 15.36 14.85 14.93 1.0M
2021-09-15 15.01 15.23 14.98 15.16 0.9M
2021-09-14 15.43 15.44 14.98 15.03 0.9M
2021-09-13 15.27 15.43 15.20 15.38 1.0M
2021-09-10 15.46 15.52 15.15 15.18 0.9M
2021-09-09 15.40 15.63 15.37 15.38 1.2M
2021-09-08 15.47 15.60 15.38 15.43 1.0M
2021-09-07 15.72 15.88 15.52 15.55 1.1M
2021-09-03 15.75 15.83 15.66 15.67 0.8M
2021-09-02 15.69 15.82 15.63 15.73 0.8M
2021-09-01 15.91 15.91 15.60 15.70 0.6M
2021-08-31 15.81 15.95 15.71 15.85 0.8M
2021-08-30 16.13 16.16 15.74 15.78 0.6M
2021-08-27 15.79 16.17 15.75 16.17 0.7M
2021-08-26 15.98 16.03 15.70 15.71 0.6M
2021-08-25 15.90 16.18 15.82 15.97 0.6M
2021-08-24 15.78 15.88 15.72 15.82 0.5M
2021-08-23 15.83 15.87 15.73 15.78 0.4M
2021-08-20 15.42 15.74 15.34 15.74 0.6M
2021-08-19 15.44 15.60 15.31 15.47 0.6M
2021-08-18 15.72 15.88 15.58 15.60 0.8M
2021-08-17 15.79 15.94 15.59 15.77 0.6M
2021-08-16 15.86 16.02 15.74 15.92 0.5M
2021-08-13 16.18 16.18 15.93 15.97 0.5M
2021-08-12 16.27 16.27 16.02 16.14 0.7M
2021-08-11 15.94 16.18 15.74 16.17 0.9M
2021-08-10 15.74 15.96 15.69 15.95 0.6M
2021-08-09 15.85 16.01 15.73 15.76 0.8M
2021-08-06 15.64 16.10 15.64 15.99 0.7M
2021-08-05 15.38 15.53 15.29 15.47 0.6M
2021-08-04 15.23 15.43 15.12 15.24 0.9M
2021-08-03 15.39 15.50 15.12 15.44 1.3M
2021-08-02 15.44 15.75 15.25 15.26 1.0M
2021-07-30 15.48 15.68 15.27 15.32 1.2M
2021-07-29 15.61 15.65 15.41 15.53 0.6M
2021-07-28 15.39 15.59 15.11 15.47 0.7M
2021-07-27 15.20 15.47 15.12 15.31 0.7M
2021-07-26 15.18 15.47 15.18 15.38 0.8M
2021-07-23 15.67 15.67 14.99 15.17 0.7M
2021-07-22 15.42 15.43 14.97 15.02 0.8M
2021-07-21 15.49 15.76 15.40 15.42 1.0M
2021-07-20 14.93 15.64 14.88 15.32 1.7M
2021-07-19 15.08 15.23 14.75 14.87 1.3M
2021-07-16 16.01 16.04 15.43 15.47 1.0M
2021-07-15 15.61 16.02 15.57 15.93 1.1M
2021-07-14 15.82 15.82 15.53 15.74 1.2M
2021-07-13 15.72 15.75 15.44 15.49 0.6M
2021-07-12 15.52 15.81 15.38 15.80 1.0M
2021-07-09 15.39 15.79 15.36 15.76 1.1M
2021-07-08 15.05 15.26 14.86 15.09 1.1M
2021-07-07 15.24 15.56 15.20 15.37 1.2M
2021-07-06 15.68 15.68 15.17 15.33 0.8M
2021-07-02 15.86 15.90 15.64 15.68 0.5M
2021-07-01 15.92 16.07 15.84 15.89 0.9M
2021-06-30 15.63 15.84 15.63 15.78 0.9M
2021-06-29 16.12 16.31 15.81 15.85 0.8M
2021-06-28 16.28 16.41 15.99 16.02 0.9M
2021-06-25 16.47 16.70 16.34 16.40 3.0M
2021-06-24 16.31 16.43 16.14 16.39 0.9M
2021-06-23 16.20 16.37 16.14 16.22 0.7M
2021-06-22 16.15 16.20 15.89 16.09 0.9M
2021-06-21 15.67 16.23 15.66 16.13 1.2M
2021-06-18 15.81 16.04 15.46 15.47 2.3M
2021-06-17 17.14 17.14 16.14 16.19 1.0M
2021-06-16 16.94 17.17 16.67 17.08 1.0M
2021-06-15 16.73 17.09 16.63 16.96 0.8M
2021-06-14 16.96 17.09 16.48 16.62 0.7M
2021-06-11 16.96 17.09 16.84 16.91 0.5M
2021-06-10 17.29 17.37 16.84 16.85 0.6M
2021-06-09 17.24 17.27 17.12 17.13 0.6M
2021-06-08 17.20 17.44 17.08 17.36 0.8M
2021-06-07 17.39 17.46 17.21 17.34 0.5M
2021-06-04 17.33 17.42 17.18 17.31 0.4M
2021-06-03 17.25 17.49 17.22 17.40 0.6M
2021-06-02 17.50 17.62 17.15 17.26 0.8M
2021-06-01 17.39 17.52 17.29 17.39 0.6M
2021-05-28 17.26 17.35 17.00 17.33 0.6M
2021-05-27 17.24 17.37 17.07 17.23 0.8M
2021-05-26 16.78 17.07 16.77 17.05 0.6M
2021-05-25 17.30 17.50 16.74 16.78 0.9M
2021-05-24 17.55 17.55 17.21 17.31 0.6M
2021-05-21 17.42 17.58 17.32 17.50 0.6M
2021-05-20 17.29 17.36 17.02 17.28 0.5M
2021-05-19 17.40 17.40 16.98 17.35 0.7M
2021-05-18 17.69 17.82 17.47 17.48 0.7M
2021-05-17 17.74 17.84 17.53 17.79 0.6M
2021-05-14 17.79 17.81 17.55 17.77 0.7M
2021-05-13 16.97 17.68 16.88 17.60 0.9M
2021-05-12 17.59 17.65 16.93 16.98 0.7M
2021-05-11 17.31 17.67 17.25 17.35 0.8M
2021-05-10 17.67 18.34 17.47 17.47 1.0M
2021-05-07 17.32 17.61 17.16 17.58 0.6M
2021-05-06 17.28 17.58 17.13 17.58 0.6M
2021-05-05 17.46 17.46 17.12 17.28 0.8M
2021-05-04 17.23 17.48 16.99 17.46 0.8M
2021-05-03 17.27 17.35 16.98 17.22 1.1M
2021-04-30 17.21 17.43 16.96 17.05 1.1M
2021-04-29 17.40 17.63 17.29 17.34 0.8M
2021-04-28 17.33 17.49 17.19 17.23 0.9M
2021-04-27 17.25 17.50 17.17 17.36 0.6M
2021-04-26 17.47 17.70 17.22 17.25 0.7M
2021-04-23 16.67 17.46 16.64 17.33 1.2M
2021-04-22 16.90 17.00 16.70 16.73 0.8M
2021-04-21 16.75 17.04 16.52 16.97 1.1M
2021-04-20 16.99 17.07 16.51 16.52 1.4M
2021-04-19 17.39 17.39 16.99 17.14 1.2M
2021-04-16 17.36 17.44 17.10 17.22 0.7M
2021-04-15 17.33 17.33 16.81 17.09 0.8M
2021-04-14 16.85 17.36 16.83 17.24 0.6M
2021-04-13 17.33 17.34 16.83 16.87 0.7M
2021-04-12 17.41 17.44 17.24 17.40 0.7M
2021-04-09 17.15 17.30 17.05 17.24 0.8M
2021-04-08 16.86 17.05 16.66 17.04 0.7M
2021-04-07 16.87 17.12 16.75 17.03 0.8M
2021-04-06 17.13 17.29 16.91 17.08 0.7M
2021-04-05 17.28 17.45 16.98 17.13 0.6M
2021-04-01 17.00 17.15 16.82 17.13 0.7M
2021-03-31 17.13 17.30 16.95 17.03 1.1M
2021-03-30 17.15 17.54 17.15 17.41 1.0M
2021-03-29 17.36 17.49 16.94 17.09 0.9M
2021-03-26 17.50 17.61 17.13 17.58 0.7M
2021-03-25 16.62 17.26 16.41 17.16 0.9M
2021-03-24 16.72 17.27 16.62 16.63 0.8M
2021-03-23 16.85 16.98 16.38 16.47 1.0M
2021-03-22 17.48 17.65 16.90 17.07 0.7M
2021-03-19 17.48 17.88 17.16 17.70 3.1M
2021-03-18 17.90 18.41 17.55 17.63 1.1M
2021-03-17 17.62 17.73 17.43 17.57 0.7M
2021-03-16 17.41 17.42 17.03 17.35 0.7M
2021-03-15 18.00 18.00 17.37 17.54 0.8M
2021-03-12 17.62 17.95 17.49 17.94 1.2M
2021-03-11 17.18 17.51 17.08 17.40 0.9M
2021-03-10 16.99 17.46 16.84 17.45 1.2M
2021-03-09 17.14 17.19 16.56 16.91 1.0M
2021-03-08 17.17 17.48 16.99 17.35 1.2M
2021-03-05 16.51 17.07 16.47 17.00 1.4M
2021-03-04 16.39 16.85 16.13 16.31 1.1M
2021-03-03 16.13 16.85 16.05 16.37 0.9M
2021-03-02 15.28 16.10 15.28 15.97 0.7M
2021-03-01 15.87 16.10 15.65 16.01 0.9M
2021-02-26 15.71 15.85 15.34 15.45 1.0M
2021-02-25 16.42 16.43 15.78 15.83 0.8M
2021-02-24 16.12 16.38 16.04 16.28 0.9M
2021-02-23 15.73 16.03 15.65 15.98 1.1M
2021-02-22 15.17 15.73 15.08 15.64 0.7M
2021-02-19 14.95 15.19 14.92 15.19 0.6M
2021-02-18 14.97 15.13 14.86 14.88 0.7M
2021-02-17 15.08 15.27 14.97 15.11 0.6M
2021-02-16 14.86 15.13 14.81 15.12 0.8M
2021-02-12 14.86 14.96 14.64 14.79 0.7M
2021-02-11 15.09 15.22 14.67 14.90 0.8M
2021-02-10 15.27 15.44 15.02 15.13 1.1M
2021-02-09 14.67 15.04 14.54 15.04 0.9M
2021-02-08 14.31 14.65 14.26 14.65 0.5M
2021-02-05 14.46 14.46 14.16 14.27 0.5M
2021-02-04 13.90 14.34 13.89 14.34 0.7M
2021-02-03 13.79 13.89 13.60 13.88 0.5M
2021-02-02 13.84 13.93 13.56 13.84 0.5M
2021-02-01 13.46 13.71 13.25 13.64 0.8M
2021-01-29 13.61 13.67 13.33 13.40 1.6M
2021-01-28 13.88 13.94 13.56 13.58 1.0M
2021-01-27 13.92 14.17 13.64 13.66 1.0M
2021-01-26 14.75 14.75 14.20 14.23 0.7M
2021-01-25 14.61 14.65 14.22 14.61 0.8M
2021-01-22 14.12 14.82 14.12 14.80 1.1M
2021-01-21 14.62 14.62 14.21 14.26 1.0M
2021-01-20 14.45 14.67 13.75 14.61 1.4M
2021-01-19 14.55 14.85 14.34 14.80 1.4M
2021-01-15 14.58 14.70 14.36 14.52 1.1M
2021-01-14 14.58 14.89 14.54 14.73 1.2M
2021-01-13 14.23 14.55 14.10 14.50 1.9M
2021-01-12 14.25 14.46 14.07 14.33 1.0M
2021-01-11 13.65 14.08 13.61 14.07 0.7M
2021-01-08 14.07 14.10 13.55 13.82 1.1M
2021-01-07 14.34 14.34 13.90 14.09 1.3M
2021-01-06 13.12 14.07 13.09 13.84 1.9M
2021-01-05 12.70 12.90 12.62 12.74 1.1M
2021-01-04 12.72 12.88 12.41 12.69 1.0M