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
2023-12-29 16.68 16.75 16.46 16.46 0.8M
2023-12-28 16.86 16.96 16.84 16.93 0.8M
2023-12-27 16.99 17.03 16.84 16.95 0.9M
2023-12-26 16.78 17.00 16.61 16.97 0.8M
2023-12-22 16.67 16.83 16.54 16.65 0.9M
2023-12-21 16.60 16.65 16.28 16.55 2.2M
2023-12-20 16.97 17.06 16.43 16.43 2.2M
2023-12-19 16.40 16.62 16.30 16.50 1.7M
2023-12-18 16.49 16.67 16.29 16.36 1.1M
2023-12-15 16.42 16.47 16.17 16.38 4.3M
2023-12-14 16.62 16.97 16.22 16.38 3.1M
2023-12-13 15.47 16.32 15.41 16.31 1.3M
2023-12-12 15.47 15.61 15.35 15.46 0.9M
2023-12-11 15.39 15.51 15.30 15.50 1.0M
2023-12-08 15.32 15.60 15.26 15.43 1.7M
2023-12-07 14.98 15.31 14.77 15.31 0.8M
2023-12-06 15.02 15.37 14.92 14.95 1.0M
2023-12-05 15.02 15.07 14.84 14.93 0.6M
2023-12-04 14.79 15.15 14.78 15.09 1.0M
2023-12-01 14.13 14.97 14.08 14.93 1.3M
2023-11-30 14.27 14.38 14.13 14.23 0.7M
2023-11-29 14.11 14.42 14.11 14.23 0.8M
2023-11-28 14.03 14.03 13.84 14.02 0.7M
2023-11-27 14.05 14.14 13.98 14.10 1.1M
2023-11-24 14.06 14.18 14.00 14.13 0.5M
2023-11-22 14.14 14.22 13.98 14.08 0.6M
2023-11-21 14.22 14.32 13.99 14.04 0.8M
2023-11-20 14.26 14.32 14.13 14.30 0.8M
2023-11-17 14.27 14.46 14.23 14.27 1.0M
2023-11-16 14.32 14.36 14.02 14.13 1.2M
2023-11-15 14.19 14.46 14.15 14.33 0.8M
2023-11-14 14.01 14.45 13.93 14.23 1.4M
2023-11-13 13.33 13.56 13.27 13.49 1.0M
2023-11-10 13.36 13.53 13.19 13.43 0.8M
2023-11-09 13.57 13.61 13.21 13.31 0.8M
2023-11-08 13.80 13.80 13.52 13.56 0.8M
2023-11-07 13.76 13.86 13.64 13.75 0.9M
2023-11-06 14.15 14.19 13.82 13.87 1.2M
2023-11-03 14.00 14.30 13.96 14.15 1.3M
2023-11-02 13.22 13.67 13.22 13.66 1.3M
2023-11-01 12.92 13.20 12.87 13.09 1.2M
2023-10-31 12.77 12.99 12.75 12.99 1.0M
2023-10-30 12.57 12.80 12.52 12.77 1.3M
2023-10-27 12.67 12.67 12.24 12.43 1.0M
2023-10-26 12.36 12.76 12.35 12.67 1.1M
2023-10-25 12.20 12.41 12.00 12.35 1.5M
2023-10-24 12.37 12.37 12.08 12.23 1.5M
2023-10-23 12.07 12.59 12.07 12.28 1.5M
2023-10-20 12.38 12.38 12.00 12.07 2.2M
2023-10-19 12.40 12.83 12.32 12.38 1.6M
2023-10-18 12.55 13.18 12.18 12.39 2.1M
2023-10-17 12.27 12.73 12.26 12.59 1.9M
2023-10-16 12.22 12.40 12.20 12.35 1.6M
2023-10-13 12.52 12.58 12.02 12.08 1.1M
2023-10-12 12.38 12.43 12.18 12.38 1.3M
2023-10-11 12.42 12.61 12.30 12.41 0.7M
2023-10-10 12.32 12.54 12.29 12.39 1.4M
2023-10-09 12.22 12.40 12.15 12.29 0.7M
2023-10-06 12.13 12.45 12.07 12.29 1.0M
2023-10-05 11.95 12.35 11.95 12.29 1.2M
2023-10-04 11.73 12.03 11.64 12.01 1.1M
2023-10-03 11.77 11.82 11.63 11.71 1.1M
2023-10-02 12.11 12.11 11.81 11.88 1.0M
2023-09-29 12.08 12.26 12.02 12.11 1.3M
2023-09-28 12.11 12.39 12.11 12.13 2.0M
2023-09-27 12.20 12.31 11.98 12.08 1.2M
2023-09-26 12.14 12.41 12.08 12.09 1.1M
2023-09-25 12.15 12.33 12.10 12.30 1.0M
2023-09-22 12.15 12.26 12.06 12.16 0.8M
2023-09-21 12.37 12.51 12.16 12.18 1.6M
2023-09-20 12.72 12.93 12.45 12.45 0.8M
2023-09-19 12.67 12.80 12.46 12.62 1.0M
2023-09-18 13.08 13.16 12.64 12.64 1.4M
2023-09-15 13.12 13.23 12.87 13.03 4.4M
2023-09-14 13.07 13.21 13.01 13.19 1.3M
2023-09-13 13.02 13.07 12.61 12.92 1.4M
2023-09-12 12.71 12.99 12.64 12.96 1.0M
2023-09-11 12.95 13.08 12.68 12.69 0.9M
2023-09-08 12.91 13.02 12.73 12.93 0.8M
2023-09-07 12.99 13.07 12.79 12.91 1.0M
2023-09-06 13.30 13.38 12.96 13.03 0.8M
2023-09-05 13.59 13.61 13.24 13.27 1.1M
2023-09-01 13.38 13.79 13.38 13.72 0.7M
2023-08-31 13.29 13.38 13.25 13.33 0.8M
2023-08-30 13.48 13.51 13.27 13.28 0.7M
2023-08-29 13.22 13.50 13.08 13.48 1.0M
2023-08-28 13.03 13.23 13.00 13.19 0.6M
2023-08-25 13.10 13.19 12.73 12.95 0.7M
2023-08-24 12.81 13.12 12.81 13.04 0.9M
2023-08-23 12.72 12.97 12.62 12.88 0.7M
2023-08-22 13.05 13.25 12.71 12.73 0.9M
2023-08-21 13.20 13.28 12.98 13.08 0.7M
2023-08-18 13.14 13.29 13.09 13.17 0.8M
2023-08-17 13.20 13.30 13.14 13.26 0.7M
2023-08-16 13.25 13.39 13.09 13.13 0.7M
2023-08-15 13.51 13.57 13.28 13.30 0.9M
2023-08-14 13.92 13.93 13.64 13.74 0.7M
2023-08-11 13.93 14.05 13.89 13.98 0.6M
2023-08-10 14.13 14.23 13.87 14.00 0.8M
2023-08-09 14.18 14.25 14.00 14.07 0.6M
2023-08-08 14.17 14.34 13.83 14.31 1.0M
2023-08-07 14.52 14.67 14.46 14.63 0.6M
2023-08-04 14.65 14.80 14.48 14.51 1.0M
2023-08-03 14.32 14.73 14.16 14.69 1.1M
2023-08-02 14.02 14.37 14.02 14.34 1.2M
2023-08-01 14.29 14.29 13.98 14.24 1.1M
2023-07-31 14.21 14.33 14.17 14.30 1.2M
2023-07-28 14.24 14.40 14.15 14.23 1.2M
2023-07-27 14.39 14.49 14.08 14.16 1.8M
2023-07-26 13.83 14.42 13.81 14.31 1.7M
2023-07-25 13.78 14.01 13.64 13.66 1.6M
2023-07-24 13.35 13.81 13.35 13.79 1.5M
2023-07-21 13.63 13.65 13.31 13.40 1.6M
2023-07-20 13.45 13.66 13.34 13.52 2.3M
2023-07-19 13.29 13.54 12.93 13.51 2.0M
2023-07-18 12.43 12.94 12.43 12.90 1.2M
2023-07-17 12.26 12.54 12.23 12.43 1.0M
2023-07-14 12.61 12.64 12.14 12.29 1.1M
2023-07-13 12.41 12.67 12.37 12.55 1.2M
2023-07-12 12.36 12.54 12.24 12.33 5.7M
2023-07-11 12.07 12.20 11.93 12.15 0.8M
2023-07-10 11.88 12.22 11.88 12.03 0.8M
2023-07-07 11.69 12.04 11.69 11.94 0.8M
2023-07-06 11.79 11.88 11.47 11.67 1.0M
2023-07-05 11.98 12.12 11.80 11.94 1.1M
2023-07-03 11.96 12.20 11.92 12.11 0.4M
2023-06-30 12.25 12.28 11.91 11.92 1.0M
2023-06-29 12.31 12.52 12.28 12.35 0.9M
2023-06-28 12.16 12.19 12.02 12.15 0.8M
2023-06-27 12.04 12.36 11.93 12.21 0.8M
2023-06-26 12.06 12.25 12.01 12.03 1.0M
2023-06-23 12.13 12.28 11.94 12.00 1.8M
2023-06-22 12.52 12.55 12.09 12.30 1.7M
2023-06-21 12.72 12.72 12.41 12.61 1.5M
2023-06-20 12.85 12.85 12.55 12.61 2.0M
2023-06-16 13.10 13.18 12.70 12.87 33.9M
2023-06-15 12.70 13.16 12.70 13.10 1.6M
2023-06-14 13.09 13.30 12.67 12.82 1.8M
2023-06-13 13.01 13.42 12.92 13.07 1.6M
2023-06-12 12.92 13.34 12.88 12.99 2.0M
2023-06-09 12.88 13.00 12.83 12.96 1.5M
2023-06-08 13.15 13.16 12.72 12.88 1.6M
2023-06-07 12.87 13.38 12.75 13.22 1.6M
2023-06-06 12.09 12.88 12.04 12.68 1.5M
2023-06-05 12.22 12.28 11.85 12.11 1.6M
2023-06-02 11.79 12.28 11.68 12.22 1.3M
2023-06-01 11.25 11.69 11.14 11.58 1.2M
2023-05-31 11.34 11.39 10.99 11.16 1.2M
2023-05-30 11.45 11.50 11.20 11.39 0.9M
2023-05-26 11.36 11.47 11.16 11.45 0.8M
2023-05-25 11.33 11.40 11.12 11.35 1.1M
2023-05-24 11.45 11.58 11.32 11.46 1.4M
2023-05-23 11.38 11.82 11.34 11.55 1.6M
2023-05-22 11.27 11.46 11.07 11.38 1.0M
2023-05-19 11.64 11.65 11.10 11.21 1.4M
2023-05-18 11.48 11.54 11.33 11.49 1.2M
2023-05-17 10.87 11.55 10.87 11.50 1.7M
2023-05-16 10.99 10.99 10.63 10.65 1.5M
2023-05-15 10.00 10.80 9.94 10.78 2.1M
2023-05-12 9.74 9.91 9.69 9.89 1.5M
2023-05-11 9.74 9.81 9.64 9.65 1.1M
2023-05-10 10.22 10.24 9.78 9.88 1.2M
2023-05-09 10.16 10.21 9.91 10.04 1.0M
2023-05-08 10.66 10.80 10.20 10.22 1.1M
2023-05-05 10.55 10.69 10.28 10.47 2.0M
2023-05-04 10.55 10.65 10.01 10.16 3.1M
2023-05-03 11.10 11.38 10.76 10.88 1.8M
2023-05-02 11.76 11.89 11.02 11.07 1.6M
2023-05-01 11.93 12.01 11.75 11.79 0.9M
2023-04-28 11.86 12.10 11.85 11.93 1.2M
2023-04-27 11.92 11.98 11.78 11.90 1.1M
2023-04-26 11.78 11.96 11.71 11.87 1.2M
2023-04-25 12.11 12.17 11.75 11.78 1.6M
2023-04-24 12.47 12.67 12.23 12.29 1.3M
2023-04-21 12.57 12.67 12.29 12.49 1.8M
2023-04-20 12.60 12.70 12.43 12.61 2.2M
2023-04-19 12.65 12.97 12.29 12.76 2.8M
2023-04-18 13.49 13.49 13.02 13.11 1.6M
2023-04-17 13.18 13.45 13.09 13.42 1.6M
2023-04-14 13.84 13.95 13.12 13.23 1.3M
2023-04-13 13.41 13.61 13.27 13.56 1.0M
2023-04-12 13.61 13.74 13.31 13.41 0.9M
2023-04-11 13.57 13.63 13.48 13.52 0.7M
2023-04-10 13.40 13.72 13.36 13.56 1.0M
2023-04-06 13.40 13.56 13.38 13.49 0.7M
2023-04-05 13.17 13.47 13.16 13.43 1.0M
2023-04-04 13.75 13.76 13.24 13.37 1.1M
2023-04-03 13.89 13.95 13.59 13.67 0.7M
2023-03-31 13.80 13.88 13.68 13.82 1.1M
2023-03-30 14.14 14.14 13.77 13.84 1.0M
2023-03-29 14.12 14.15 13.76 13.97 1.4M
2023-03-28 13.96 14.13 13.76 13.89 1.1M
2023-03-27 14.59 14.63 13.98 14.05 1.6M
2023-03-24 13.50 14.18 13.40 14.17 2.6M
2023-03-23 14.44 14.62 13.59 13.70 2.2M
2023-03-22 15.10 15.11 14.29 14.31 1.5M
2023-03-21 15.11 15.21 14.97 15.10 1.2M
2023-03-20 15.24 15.24 14.44 14.50 2.0M
2023-03-17 14.84 15.08 14.25 14.40 3.3M
2023-03-16 14.59 15.68 14.44 15.33 1.6M
2023-03-15 14.37 15.05 14.32 14.84 1.9M
2023-03-14 15.98 16.20 14.87 15.06 2.1M
2023-03-13 14.43 15.67 13.95 14.93 3.2M
2023-03-10 15.13 15.84 14.91 15.44 2.3M
2023-03-09 16.20 16.20 15.53 15.54 1.2M
2023-03-08 16.39 16.51 16.28 16.35 1.0M
2023-03-07 16.90 16.90 16.31 16.35 1.1M
2023-03-06 17.04 17.16 16.91 16.98 0.8M
2023-03-03 17.01 17.10 16.82 17.07 0.6M
2023-03-02 17.20 17.20 16.78 16.95 0.7M
2023-03-01 17.15 17.35 17.07 17.31 0.8M
2023-02-28 17.30 17.40 17.20 17.20 0.7M
2023-02-27 17.33 17.44 17.21 17.30 0.7M
2023-02-24 17.05 17.24 16.98 17.23 0.9M
2023-02-23 17.17 17.32 17.07 17.17 0.9M
2023-02-22 17.17 17.33 17.12 17.16 1.0M
2023-02-21 17.28 17.36 17.15 17.22 1.0M
2023-02-17 17.31 17.43 17.24 17.37 0.8M
2023-02-16 17.42 17.42 17.20 17.20 0.8M
2023-02-15 17.15 17.50 17.14 17.47 0.6M
2023-02-14 17.44 17.50 17.21 17.32 0.6M
2023-02-13 17.24 17.44 17.21 17.42 0.5M
2023-02-10 17.12 17.33 17.09 17.31 0.6M
2023-02-09 17.33 17.40 17.00 17.03 0.5M
2023-02-08 17.21 17.31 17.06 17.25 0.6M
2023-02-07 17.16 17.39 17.07 17.29 0.8M
2023-02-06 17.27 17.36 17.16 17.26 0.6M
2023-02-03 17.17 17.39 17.07 17.28 0.9M
2023-02-02 16.91 17.26 16.84 17.25 1.1M
2023-02-01 16.56 17.08 16.53 16.91 1.2M
2023-01-31 16.20 16.73 16.19 16.73 1.2M
2023-01-30 16.16 16.31 16.08 16.13 0.7M
2023-01-27 16.17 16.34 16.12 16.18 0.6M
2023-01-26 16.20 16.28 16.04 16.17 0.8M
2023-01-25 16.01 16.10 15.85 16.08 1.4M
2023-01-24 15.90 16.09 15.85 16.05 1.3M
2023-01-23 15.64 16.06 15.63 15.96 1.5M
2023-01-20 15.66 15.71 15.44 15.64 1.1M
2023-01-19 15.18 15.83 15.10 15.43 2.6M
2023-01-18 16.12 16.17 15.03 15.24 3.0M
2023-01-17 16.74 16.82 16.48 16.60 1.1M
2023-01-13 16.76 16.87 16.44 16.84 1.0M
2023-01-12 16.81 17.04 16.78 16.85 0.9M
2023-01-11 16.86 16.92 16.75 16.76 0.9M
2023-01-10 16.83 16.91 16.65 16.86 0.7M
2023-01-09 17.13 17.22 16.73 16.79 0.6M
2023-01-06 16.77 17.14 16.75 17.11 0.5M
2023-01-05 16.54 16.71 16.41 16.64 0.7M
2023-01-04 17.00 17.06 16.59 16.66 0.9M
2023-01-03 16.87 17.04 16.70 16.86 0.7M