$36.00 +0.05 (%) H B Fuller Co - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
2/12/201636.3636.8735.8136.00352,395
2/11/201635.2136.1834.3335.95303,650
2/10/201636.4537.0735.9536.02266,078
2/9/201634.8636.4234.6736.12303,072
2/8/201635.4935.5334.8335.30561,629
2/5/201636.6536.6535.8835.92569,705
2/4/201637.0237.5636.2636.79370,881
2/3/201636.6337.1135.7336.99349,296
2/2/201636.6536.6535.8836.18206,551
2/1/201636.9137.9836.7037.23406,320
1/29/201635.5537.2235.3937.22758,551
1/28/201635.2735.6634.9835.35296,417
1/27/201635.0335.5834.6334.85263,905
1/26/201634.5135.6434.3435.19337,623
1/25/201634.4434.7534.0334.28400,767
1/22/201634.7835.2634.4734.72337,474
1/21/201634.4534.8833.9433.97423,481
1/20/201633.0234.7232.7834.48557,306
1/19/201634.5734.6433.0033.38473,155
1/15/201633.7834.2333.3334.12666,072
1/14/201633.6336.0633.1934.88993,779
1/13/201633.7334.0532.7032.71555,469
1/12/201633.2433.6132.7333.58371,678
1/11/201633.2733.3032.4932.89380,345
1/8/201633.9134.0332.9833.06331,267
1/7/201634.1234.4033.6933.74152,102
1/6/201635.0035.1134.6634.80221,145
1/5/201635.6235.7035.2635.50186,263
1/4/201635.7235.8334.8135.56310,225
12/31/201536.6337.0836.3036.47150,730
12/30/201536.9837.2536.8136.84123,886
12/29/201537.2337.6336.7337.07183,635
12/28/201536.9437.2936.5337.06259,493
12/24/201537.2837.6337.0937.1570,614
12/23/201536.8537.3736.8537.26135,703
12/22/201536.0336.7236.0336.61160,169
12/21/201535.9336.8335.6435.91249,470
12/18/201535.8936.8335.6735.68912,881
12/17/201536.7736.8536.1236.12123,407
12/16/201536.4436.7936.0736.75217,068
12/15/201536.2536.4435.7736.27349,719
12/14/201536.2236.3235.6335.96476,569
12/11/201535.7236.4235.7236.22278,512
12/10/201537.1237.3436.4836.65435,599
12/9/201537.9238.4237.1037.17513,142
12/8/201538.4738.7937.8337.87172,165
12/7/201539.1239.1238.6238.92292,031
12/4/201539.2739.5238.5039.29373,800
12/3/201539.9740.3939.1639.29289,942
12/2/201539.6639.9139.5939.80274,127
12/1/201539.9740.1339.5839.68260,422
11/30/201539.8139.9739.6039.81218,767
11/27/201539.6639.9538.6539.7790,537
11/25/201539.7439.9939.5839.70274,878
11/24/201539.9040.1339.5739.80341,692
11/23/201539.5640.3539.4240.11204,303
11/20/201539.6039.9139.5239.68180,555
11/19/201539.1139.5739.0539.38168,167
11/18/201538.3339.2538.1839.21189,284
11/17/201538.6438.7537.8738.20205,472
11/16/201538.2238.6437.9738.58136,345
11/13/201537.6938.5237.6938.24143,832
11/12/201538.9439.5737.9637.99149,471
11/11/201539.0139.5238.7539.34241,065
11/10/201538.8739.1338.4239.01202,533
11/9/201539.7639.8538.6539.06191,570
11/6/201539.0939.7838.8339.77278,044
11/5/201539.3239.9938.8339.33200,568
11/4/201539.4039.7339.1539.30253,227
11/3/201538.9439.6638.9439.40428,247
11/2/201537.9539.3137.7039.01286,637
10/30/201537.9238.2637.6937.991,401,220
10/29/201538.1338.3437.7437.86226,157
10/28/201537.2438.1637.2138.12335,817
10/27/201537.4637.6036.9637.21349,423
10/26/201537.8638.0537.4937.71248,210
10/23/201537.6937.8837.2337.82275,775
10/22/201537.2438.0137.0637.47275,339
10/21/201537.5437.5836.9536.96188,983
10/20/201537.1637.8437.0037.48206,977
10/19/201537.1037.3637.0637.26141,986
10/16/201537.5137.5837.0637.37158,465
10/15/201537.3137.3736.5037.36218,768
10/14/201537.3037.5437.1337.23184,402
10/13/201537.1637.6636.9437.35179,742
10/12/201537.5837.7037.2237.53189,651
10/9/201537.6237.9637.3837.53275,324
10/8/201536.9137.7436.9137.53411,851
10/7/201536.6337.0136.4936.94539,720
10/6/201536.9037.7436.3036.36601,198
10/5/201536.0636.9036.0436.84360,633
10/2/201534.1235.8033.8735.79465,593
10/1/201534.0534.4933.6934.43536,382
9/30/201533.7234.1133.7233.94658,504
9/29/201532.7833.4932.7833.321,170,162
9/28/201533.2333.4132.7032.73568,588
9/25/201533.7134.0232.9833.41603,627
9/24/201531.1534.3230.7233.551,220,604
9/23/201534.7035.8133.8834.06487,362
9/22/201535.2235.2234.4534.57305,443
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center