$40.92 +0.69 (%) H B Fuller Co - NYSE

Oct. 21, 2014 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
10/20/201439.1240.2339.1240.23337,585
10/17/201439.2439.4938.3039.201,785,666
10/16/201438.1439.2938.1438.85578,279
10/15/201437.0539.0536.9938.74683,245
10/14/201437.6438.3637.4537.55635,213
10/13/201437.5838.0536.9437.49589,844
10/10/201437.9438.5237.4637.46421,813
10/9/201439.2239.5138.0338.12426,041
10/8/201439.0639.4238.8339.33970,339
10/7/201439.4339.9439.2039.20673,942
10/6/201439.5839.8239.3239.71398,779
10/3/201439.7939.7939.3239.41399,986
10/2/201439.3139.6338.8739.37490,779
10/1/201439.5439.7539.0039.331,019,807
9/30/201440.2340.2639.3639.701,425,606
9/29/201438.1440.3737.8640.331,551,359
9/26/201437.2338.6837.0038.67953,717
9/25/201436.9238.8436.9237.682,944,283
9/24/201443.6944.3343.3643.98613,860
9/23/201444.3244.6643.7643.82278,130
9/22/201444.2044.6144.0544.51274,657
9/19/201444.6245.0744.2144.31330,251
9/18/201444.1144.9444.1144.57298,179
9/17/201444.5444.7143.9244.05176,666
9/16/201444.7745.1144.4144.41374,270
9/15/201444.7245.1344.3644.94139,074
9/12/201445.2345.3044.6044.90171,060
9/11/201444.9745.2844.7745.17128,059
9/10/201445.1945.3144.7545.26249,092
9/9/201445.8045.8045.0745.10200,305
9/8/201446.0946.2745.7445.87104,239
9/5/201446.5046.8545.8746.09261,369
9/4/201447.2347.4946.6046.64100,836
9/3/201447.9348.0046.9547.03186,581
9/2/201447.2847.8247.0147.68186,903
8/29/201446.8447.3046.7447.04167,060
8/28/201446.7446.9246.4446.80107,522
8/27/201446.7146.9446.6346.80191,843
8/26/201445.9646.8545.7246.74224,305
8/25/201446.1046.1045.5445.73169,743
8/22/201445.4546.1645.1645.73246,635
8/21/201445.3945.7045.1245.47136,517
8/20/201445.5945.7145.1545.44209,792
8/19/201445.6745.8745.4945.82140,290
8/18/201445.7045.8345.4045.60154,888
8/15/201445.7946.1944.9145.20241,954
8/14/201445.1645.4244.9545.40132,571
8/13/201444.6145.2344.4745.15185,766
8/12/201444.6544.8444.2544.58103,614
8/11/201444.5845.1644.1244.57233,878
8/8/201444.1944.5944.0644.31222,282
8/7/201444.7744.7743.7744.06241,699
8/6/201444.7245.1344.5744.74167,049
8/5/201444.7845.6444.6244.82111,243
8/4/201444.5145.2143.8745.14152,341
8/1/201444.5544.6543.7544.36301,371
7/31/201445.7146.0044.6544.65234,652
7/30/201446.7046.7846.1646.17162,983
7/29/201446.7946.8446.4546.45227,563
7/28/201446.3846.9046.0746.79249,200
7/25/201446.0846.7746.0846.42210,221
7/24/201446.7747.1146.2846.41295,097
7/23/201446.8547.2946.5246.89218,119
7/22/201446.5246.9046.4146.88289,584
7/21/201446.5946.6446.1046.52230,305
7/18/201446.6447.1746.6246.71690,121
7/17/201447.4047.5646.5946.70246,868
7/16/201447.7747.9847.2747.60280,291
7/15/201447.9648.2847.3447.74194,913
7/14/201448.3748.4047.6847.85220,199
7/11/201447.7648.1547.4747.92254,941
7/10/201447.4448.2347.2747.95438,906
7/9/201448.2348.4747.9348.37397,609
7/8/201447.3948.0747.0247.94364,971
7/7/201447.7347.8447.0047.35312,395
7/3/201447.9048.3847.8147.96166,772
7/2/201448.1748.3047.4747.81317,318
7/1/201448.3348.7148.2348.36355,084
6/30/201448.8949.0847.9348.10412,505
6/27/201447.2449.2147.2448.871,037,345
6/26/201449.0249.2046.6347.44969,946
6/25/201449.8750.3649.7950.25256,798
6/24/201450.5751.2750.0450.09258,641
6/23/201450.8450.9950.5150.73336,492
6/20/201450.7150.7650.2350.72312,333
6/19/201450.2150.8450.1350.58266,729
6/18/201450.6450.8449.8450.17409,520
6/17/201449.9750.9849.8950.82252,771
6/16/201449.8550.3749.7050.02379,141
6/13/201449.5750.0849.1550.02213,883
6/12/201449.7749.9649.1649.41198,798
6/11/201450.0050.1949.7149.91184,493
6/10/201449.7750.2949.5850.22193,396
6/9/201449.5150.0849.2749.91211,428
6/6/201449.0649.5648.6349.55160,936
6/5/201448.0048.8147.5248.78146,085
6/4/201447.2547.9446.9347.93143,022
6/3/201447.2947.8147.2547.50138,075
6/2/201447.9147.9147.3147.55113,035
5/30/201447.9647.9847.5247.8390,606
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center