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
2022-12-30 16.83 16.91 16.76 16.83 0.6M
2022-12-29 16.84 17.10 16.76 17.07 0.7M
2022-12-28 17.14 17.14 16.81 16.81 0.6M
2022-12-27 17.16 17.17 17.03 17.08 0.5M
2022-12-23 17.09 17.16 16.95 17.07 0.5M
2022-12-22 17.18 17.18 16.78 17.07 0.8M
2022-12-21 17.03 17.31 16.93 17.21 1.5M
2022-12-20 16.41 16.58 16.32 16.46 0.8M
2022-12-19 16.28 16.47 16.16 16.32 0.7M
2022-12-16 16.05 16.28 15.93 16.25 3.8M
2022-12-15 16.46 16.46 16.17 16.22 1.1M
2022-12-14 16.87 16.90 16.47 16.51 0.9M
2022-12-13 17.68 17.68 16.75 16.87 1.5M
2022-12-12 17.24 17.26 17.04 17.21 1.0M
2022-12-09 17.27 17.38 17.19 17.20 0.7M
2022-12-08 17.40 17.45 17.23 17.35 0.7M
2022-12-07 17.30 17.53 17.14 17.34 0.6M
2022-12-06 17.45 17.56 17.14 17.33 0.9M
2022-12-05 18.48 18.48 17.37 17.45 1.1M
2022-12-02 18.38 18.61 18.35 18.60 0.6M
2022-12-01 18.72 18.78 18.46 18.52 0.6M
2022-11-30 18.34 18.60 18.02 18.59 1.1M
2022-11-29 18.34 18.54 18.28 18.45 0.8M
2022-11-28 18.62 18.67 18.24 18.33 0.7M
2022-11-25 18.53 18.75 18.47 18.73 0.4M
2022-11-23 18.56 18.59 18.43 18.45 0.5M
2022-11-22 18.40 18.58 18.31 18.56 0.7M
2022-11-21 18.16 18.33 18.10 18.28 0.7M
2022-11-18 18.25 18.25 17.99 18.14 0.9M
2022-11-17 18.04 18.08 17.82 17.96 0.9M
2022-11-16 18.48 18.57 18.15 18.17 0.7M
2022-11-15 18.62 18.78 18.39 18.54 1.0M
2022-11-14 18.52 18.72 18.44 18.46 0.6M
2022-11-11 18.85 18.91 18.54 18.59 0.8M
2022-11-10 18.48 18.89 18.39 18.79 1.3M
2022-11-09 18.24 18.36 18.14 18.19 0.6M
2022-11-08 18.48 18.55 18.21 18.31 0.6M
2022-11-07 18.35 18.47 18.17 18.35 0.6M
2022-11-04 18.05 18.34 17.96 18.34 0.8M
2022-11-03 17.80 17.94 17.52 17.88 0.6M
2022-11-02 18.14 18.46 17.87 17.88 1.1M
2022-11-01 18.26 18.41 18.18 18.25 0.8M
2022-10-31 18.10 18.28 18.06 18.23 1.2M
2022-10-28 17.98 18.21 17.82 18.18 0.8M
2022-10-27 17.88 18.08 17.77 17.83 0.8M
2022-10-26 17.83 18.00 17.68 17.73 1.1M
2022-10-25 17.40 17.80 17.31 17.70 0.8M
2022-10-24 17.30 17.60 17.27 17.48 1.0M
2022-10-21 16.77 17.29 16.67 17.24 1.2M
2022-10-20 17.49 17.49 16.53 16.68 1.1M
2022-10-19 16.61 17.72 16.59 17.35 1.8M
2022-10-18 17.65 17.85 17.51 17.63 1.3M
2022-10-17 17.56 17.73 17.32 17.55 1.3M
2022-10-14 17.45 17.61 17.20 17.21 1.4M
2022-10-13 16.48 17.46 16.34 17.45 1.6M
2022-10-12 16.42 16.76 16.23 16.59 1.0M
2022-10-11 16.36 16.59 16.27 16.43 0.9M
2022-10-10 16.41 16.62 16.35 16.44 0.7M
2022-10-07 16.60 16.66 16.25 16.32 0.9M
2022-10-06 16.50 16.64 16.45 16.61 0.7M
2022-10-05 16.54 16.63 16.38 16.60 0.9M
2022-10-04 16.37 16.76 16.37 16.71 1.2M
2022-10-03 15.96 16.30 15.78 16.24 1.3M
2022-09-30 15.84 16.10 15.76 15.80 1.0M
2022-09-29 15.99 16.04 15.76 15.86 1.0M
2022-09-28 15.96 16.32 15.86 16.18 0.9M
2022-09-27 16.16 16.30 15.80 15.96 0.9M
2022-09-26 16.05 16.29 16.05 16.12 1.1M
2022-09-23 16.21 16.23 15.95 16.18 0.8M
2022-09-22 16.63 16.66 16.30 16.37 0.7M
2022-09-21 16.82 17.00 16.57 16.59 0.9M
2022-09-20 16.64 16.86 16.59 16.78 0.9M
2022-09-19 16.21 16.83 16.21 16.74 0.9M
2022-09-16 16.29 16.43 16.04 16.40 2.9M
2022-09-15 16.00 16.51 15.98 16.33 1.1M
2022-09-14 15.99 16.10 15.83 16.03 0.9M
2022-09-13 16.25 16.33 15.91 15.97 0.9M
2022-09-12 16.36 16.59 16.35 16.51 0.8M
2022-09-09 16.33 16.48 16.31 16.38 0.6M
2022-09-08 15.92 16.26 15.86 16.24 0.6M
2022-09-07 15.76 16.08 15.74 16.06 0.6M
2022-09-06 16.17 16.22 15.70 15.82 0.7M
2022-09-02 16.38 16.48 16.01 16.11 0.7M
2022-09-01 16.19 16.26 16.08 16.22 0.7M
2022-08-31 16.44 16.44 16.22 16.23 0.8M
2022-08-30 16.50 16.54 16.28 16.40 0.7M
2022-08-29 16.57 16.58 16.39 16.48 0.6M
2022-08-26 16.55 17.16 16.55 16.63 0.6M
2022-08-25 16.76 17.01 16.75 16.97 0.7M
2022-08-24 16.81 16.85 16.68 16.75 0.5M
2022-08-23 17.07 17.13 16.86 16.88 0.6M
2022-08-22 17.17 17.19 16.90 17.06 0.8M
2022-08-19 17.53 17.56 17.28 17.39 1.8M
2022-08-18 17.58 17.67 17.50 17.66 0.7M
2022-08-17 17.47 17.60 17.39 17.56 0.7M
2022-08-16 17.36 17.66 17.36 17.61 0.9M
2022-08-15 17.15 17.42 17.09 17.42 0.8M
2022-08-12 17.05 17.28 17.00 17.27 0.9M
2022-08-11 17.00 17.09 16.94 17.04 0.8M
2022-08-10 16.80 16.99 16.75 16.94 0.8M
2022-08-09 16.58 16.66 16.46 16.62 0.8M
2022-08-08 16.63 16.70 16.50 16.54 0.8M
2022-08-05 16.35 16.67 16.31 16.55 0.9M
2022-08-04 16.34 16.49 16.16 16.35 1.2M
2022-08-03 16.30 16.47 16.16 16.41 0.7M
2022-08-02 16.62 16.62 16.21 16.25 1.0M
2022-08-01 16.58 16.80 16.52 16.67 0.9M
2022-07-29 16.44 16.71 16.36 16.69 1.1M
2022-07-28 16.34 16.48 16.21 16.47 1.2M
2022-07-27 16.24 16.51 16.18 16.40 1.1M
2022-07-26 16.05 16.36 16.00 16.26 1.1M
2022-07-25 15.99 16.23 15.89 16.21 1.4M
2022-07-22 15.89 16.02 15.69 15.86 1.0M
2022-07-21 15.73 16.00 15.63 15.95 1.7M
2022-07-20 15.11 15.94 14.94 15.88 2.2M
2022-07-19 14.71 15.01 14.45 14.91 1.0M
2022-07-18 14.52 14.71 14.40 14.48 1.0M
2022-07-15 14.20 14.50 14.01 14.41 1.4M
2022-07-14 13.87 13.93 13.72 13.89 0.9M
2022-07-13 14.39 14.43 14.04 14.12 1.0M
2022-07-12 14.34 14.67 14.28 14.49 1.4M
2022-07-11 14.44 14.55 14.34 14.39 1.1M
2022-07-08 14.70 14.73 14.49 14.60 0.6M
2022-07-07 14.67 14.79 14.61 14.64 1.1M
2022-07-06 14.36 14.62 14.34 14.52 1.2M
2022-07-05 14.29 14.54 14.09 14.47 1.2M
2022-07-01 14.42 14.70 14.22 14.59 2.0M
2022-06-30 14.31 14.66 14.30 14.45 2.6M
2022-06-29 14.73 14.90 14.60 14.74 1.2M
2022-06-28 14.93 15.04 14.66 14.67 0.7M
2022-06-27 14.94 14.94 14.75 14.84 0.7M
2022-06-24 14.43 14.84 14.42 14.80 1.7M
2022-06-23 14.54 14.57 14.17 14.36 1.2M
2022-06-22 14.40 14.68 14.37 14.61 0.9M
2022-06-21 14.60 14.67 14.41 14.55 1.1M
2022-06-17 14.43 14.57 14.27 14.37 2.2M
2022-06-16 14.41 14.48 14.12 14.21 1.7M
2022-06-15 14.61 14.83 14.37 14.56 1.8M
2022-06-14 14.51 14.70 14.31 14.45 1.2M
2022-06-13 14.44 14.69 14.36 14.43 1.6M
2022-06-10 14.80 14.95 14.58 14.67 1.4M
2022-06-09 15.43 15.49 15.06 15.07 1.4M
2022-06-08 15.93 15.93 15.38 15.46 1.3M
2022-06-07 15.71 16.07 15.66 16.04 2.1M
2022-06-06 15.80 15.90 15.74 15.83 1.3M
2022-06-03 15.89 15.91 15.63 15.67 1.0M
2022-06-02 15.67 15.91 15.55 15.91 0.8M
2022-06-01 15.87 15.87 15.47 15.68 0.8M
2022-05-31 15.73 15.95 15.58 15.85 1.1M
2022-05-27 15.71 15.85 15.69 15.83 0.6M
2022-05-26 15.61 15.81 15.61 15.71 0.8M
2022-05-25 15.48 15.73 15.36 15.56 1.0M
2022-05-24 15.42 15.50 15.14 15.45 1.3M
2022-05-23 15.43 15.62 15.31 15.41 1.1M
2022-05-20 15.09 15.26 14.88 15.13 1.2M
2022-05-19 15.03 15.20 14.97 15.00 1.1M
2022-05-18 15.29 15.41 15.08 15.21 1.2M
2022-05-17 15.20 15.48 15.14 15.46 1.1M
2022-05-16 15.07 15.19 14.85 14.96 1.0M
2022-05-13 15.24 15.31 14.97 15.09 1.1M
2022-05-12 15.09 15.18 14.82 15.18 1.2M
2022-05-11 15.36 15.53 15.09 15.11 1.2M
2022-05-10 15.51 15.68 15.08 15.35 1.2M
2022-05-09 15.26 15.62 15.21 15.51 1.2M
2022-05-06 15.53 15.58 15.21 15.40 1.2M
2022-05-05 15.73 15.73 15.38 15.60 0.9M
2022-05-04 15.49 15.96 15.43 15.90 0.9M
2022-05-03 15.38 15.58 15.28 15.48 0.9M
2022-05-02 15.26 15.44 15.02 15.34 1.3M
2022-04-29 15.69 15.73 15.12 15.17 1.0M
2022-04-28 15.71 15.84 15.49 15.74 0.9M
2022-04-27 15.63 15.80 15.44 15.65 1.2M
2022-04-26 15.90 16.01 15.56 15.64 1.3M
2022-04-25 16.18 16.23 15.73 16.11 1.5M
2022-04-22 16.68 16.73 16.24 16.27 1.2M
2022-04-21 16.75 17.10 16.65 16.76 2.0M
2022-04-20 16.70 16.90 16.37 16.40 1.4M
2022-04-19 16.07 16.62 16.07 16.52 2.1M
2022-04-18 15.91 16.05 15.80 15.99 0.8M
2022-04-14 16.05 16.11 15.79 15.85 0.9M
2022-04-13 15.74 16.04 15.59 16.02 0.8M
2022-04-12 16.04 16.18 15.70 15.82 1.0M
2022-04-11 16.02 16.36 16.02 16.05 1.1M
2022-04-08 16.06 16.22 15.95 16.01 0.8M
2022-04-07 16.23 16.38 15.89 16.02 1.3M
2022-04-06 16.30 16.49 16.20 16.22 1.0M
2022-04-05 16.38 16.58 16.26 16.30 1.1M
2022-04-04 16.62 16.73 16.25 16.45 1.3M
2022-04-01 16.84 16.88 16.51 16.66 1.4M
2022-03-31 16.84 17.09 16.61 16.62 1.1M
2022-03-30 17.60 17.63 16.92 17.03 1.3M
2022-03-29 17.51 17.69 17.37 17.59 1.0M
2022-03-28 17.56 17.56 17.21 17.35 1.0M
2022-03-25 17.15 17.57 17.15 17.55 1.2M
2022-03-24 17.02 17.16 16.90 17.13 0.8M
2022-03-23 17.46 17.48 16.95 16.96 1.0M
2022-03-22 17.73 17.86 17.55 17.58 1.5M
2022-03-21 17.63 17.73 17.36 17.57 1.3M
2022-03-18 17.51 17.57 17.01 17.30 2.2M
2022-03-17 17.58 17.70 17.35 17.56 0.9M
2022-03-16 17.70 17.86 17.45 17.80 1.5M
2022-03-15 17.81 17.89 17.35 17.56 1.1M
2022-03-14 17.90 17.96 17.55 17.65 1.1M
2022-03-11 17.35 17.73 17.31 17.55 1.4M
2022-03-10 16.99 17.33 16.97 17.28 1.1M
2022-03-09 17.17 17.32 17.02 17.19 1.3M
2022-03-08 16.95 17.12 16.61 16.73 2.0M
2022-03-07 17.28 17.48 16.72 16.76 1.4M
2022-03-04 17.50 17.58 17.08 17.44 1.4M
2022-03-03 17.92 17.95 17.58 17.74 1.6M
2022-03-02 17.40 17.93 17.31 17.82 3.0M
2022-03-01 17.85 17.90 17.14 17.39 1.5M
2022-02-28 17.83 18.05 17.76 18.02 1.2M
2022-02-25 17.62 18.23 17.62 18.19 1.1M
2022-02-24 17.36 17.53 16.95 17.46 1.4M
2022-02-23 18.41 18.47 17.81 17.90 1.0M
2022-02-22 18.31 18.44 18.15 18.27 1.0M
2022-02-18 18.07 18.41 18.00 18.33 0.7M
2022-02-17 18.43 18.57 18.11 18.12 0.7M
2022-02-16 18.44 18.68 18.30 18.57 0.9M
2022-02-15 18.43 18.63 18.31 18.57 0.8M
2022-02-14 18.47 18.58 18.10 18.27 1.1M
2022-02-11 18.24 18.64 18.18 18.35 1.0M
2022-02-10 18.46 18.65 18.22 18.36 1.0M
2022-02-09 18.77 18.87 18.35 18.40 0.8M
2022-02-08 18.50 18.79 18.47 18.75 0.9M
2022-02-07 18.23 18.41 18.09 18.31 0.7M
2022-02-04 18.14 18.33 17.95 18.23 0.8M
2022-02-03 18.19 18.38 17.94 18.06 0.9M
2022-02-02 18.11 18.25 17.98 18.14 0.8M
2022-02-01 17.89 18.24 17.79 18.19 0.9M
2022-01-31 17.82 18.01 17.54 17.95 1.5M
2022-01-28 17.84 18.27 17.55 18.00 1.2M
2022-01-27 18.30 18.50 17.75 17.84 0.9M
2022-01-26 18.29 18.53 17.88 18.17 1.2M
2022-01-25 18.00 18.39 17.66 18.21 1.1M
2022-01-24 17.59 18.19 17.59 18.15 1.3M
2022-01-21 17.93 18.20 17.80 17.82 1.4M
2022-01-20 18.59 18.80 18.00 18.02 1.4M
2022-01-19 18.64 18.75 17.96 18.48 1.3M
2022-01-18 18.94 19.17 18.80 18.80 1.8M
2022-01-14 18.35 18.92 18.16 18.88 1.2M
2022-01-13 18.34 18.72 18.17 18.52 1.3M
2022-01-12 18.27 18.40 18.08 18.27 0.8M
2022-01-11 18.45 18.45 18.06 18.29 0.7M
2022-01-10 18.38 18.49 18.19 18.36 1.0M
2022-01-07 18.24 18.35 18.06 18.28 0.8M
2022-01-06 17.84 18.29 17.74 18.24 1.2M
2022-01-05 17.64 17.79 17.56 17.61 0.9M
2022-01-04 17.42 17.74 17.26 17.53 1.0M
2022-01-03 17.18 17.48 17.06 17.23 0.9M