$36.45 +0.37 (%) H B Fuller Co - NYSE

Aug. 28, 2015 | 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
8/28/201535.9836.7135.8636.45211,163
8/27/201535.8336.3835.4336.08238,899
8/26/201535.4535.4934.7235.45224,014
8/25/201536.5736.5734.6634.68216,099
8/24/201535.1236.7534.5735.52376,850
8/21/201536.3137.2936.1736.54300,479
8/20/201538.1638.2337.4137.41187,948
8/19/201538.9139.0838.2038.60175,860
8/18/201539.3739.5039.1139.16190,027
8/17/201538.9939.5538.7539.47180,706
8/14/201538.7539.1738.5539.07381,589
8/13/201538.3638.9137.9238.75361,027
8/12/201539.0239.2038.2038.41921,406
8/11/201539.2539.6338.9439.35206,807
8/10/201539.7239.8439.4039.61372,692
8/7/201539.8840.2039.3539.54192,454
8/6/201540.1540.2639.8640.15227,483
8/5/201540.5341.0340.0140.16231,928
8/4/201540.0640.5340.0440.27193,626
8/3/201540.0840.2439.5939.97261,006
7/31/201539.8840.2539.6440.06503,682
7/30/201539.1239.8438.9639.74366,735
7/29/201539.2339.6439.0339.36261,402
7/28/201538.7039.3538.1139.24266,555
7/27/201538.5638.6338.1338.57291,645
7/24/201539.4039.7938.5538.83233,497
7/23/201539.9040.1039.4139.57191,039
7/22/201539.7940.0539.5939.77140,264
7/21/201540.1240.6339.8639.99208,489
7/20/201540.7240.8940.1240.25226,889
7/17/201541.0141.2340.5740.71237,483
7/16/201541.5441.5840.9141.13233,288
7/15/201541.4441.5241.0441.17211,690
7/14/201541.2441.7141.1341.46256,319
7/13/201541.0141.4040.9641.23171,184
7/10/201540.4640.9040.2740.73224,962
7/9/201540.4340.6339.8739.99329,307
7/8/201540.2640.3639.5739.99269,133
7/7/201540.6340.8739.8540.52306,959
7/6/201540.2340.7540.1540.69191,732
7/2/201540.9940.9940.2940.64170,045
7/1/201540.9141.1640.4340.83237,724
6/30/201541.5641.5640.5540.62246,432
6/29/201542.2442.4341.0841.15308,019
6/26/201542.9443.3242.3742.53357,047
6/25/201541.9042.9241.2842.29290,709
6/24/201542.8142.9941.8842.07202,343
6/23/201542.8042.9042.3942.86178,088
6/22/201542.5142.8142.3542.80138,516
6/19/201542.2242.5242.0242.16242,584
6/18/201541.8142.3441.7442.24197,787
6/17/201541.9042.1641.3841.63126,230
6/16/201541.1441.9640.9741.75167,870
6/15/201541.3841.5540.9041.21146,449
6/12/201542.0742.2341.6341.9299,754
6/11/201542.1042.2741.9342.10136,289
6/10/201541.6242.1941.4342.10157,773
6/9/201541.2541.6141.1141.47134,372
6/8/201541.1741.4041.1541.22112,365
6/5/201541.2741.3640.7441.33134,105
6/4/201541.8541.9441.1741.23114,009
6/3/201542.2242.5842.0342.11350,097
6/2/201541.8842.1941.8142.09137,293
6/1/201542.4342.5041.6642.03149,633
5/29/201542.0442.2541.8842.11148,450
5/28/201541.8542.2341.8042.10120,499
5/27/201541.8042.2041.5742.08131,418
5/26/201542.1542.1541.5341.79119,804
5/22/201542.8142.8942.2942.3881,427
5/21/201543.0543.1242.5542.84102,788
5/20/201542.9243.3442.6343.10176,180
5/19/201542.3342.9142.1242.83180,533
5/18/201542.0642.5041.8542.38115,278
5/15/201542.2942.3041.8142.09113,467
5/14/201541.7642.3341.4142.24150,853
5/13/201541.7941.8941.2441.48185,702
5/12/201542.3742.3941.3541.73172,744
5/11/201541.6742.7941.6042.61365,604
5/8/201542.9842.9840.5341.57812,768
5/7/201542.2042.7842.1342.38148,467
5/6/201542.4042.4141.9842.31164,841
5/5/201542.1042.7642.0142.18318,372
5/4/201541.7442.5441.7442.23222,492
5/1/201541.9242.3741.7241.72196,111
4/30/201542.2242.5541.5941.77336,068
4/29/201542.7542.9642.2942.4192,346
4/28/201542.6243.0742.4842.99165,242
4/27/201542.8643.2542.4642.59171,964
4/24/201542.2742.7241.9942.66175,005
4/23/201541.8742.4241.8242.26199,829
4/22/201542.2542.4041.7941.97178,523
4/21/201542.5642.7942.1042.30174,723
4/20/201542.7142.9742.4542.66250,836
4/17/201542.7642.9542.0742.49429,930
4/16/201543.9643.9643.5543.62136,608
4/15/201543.7644.1743.7143.99199,998
4/14/201543.5743.7343.2443.69134,751
4/13/201543.6444.0143.5143.55112,789
4/10/201543.0344.2143.0343.62224,562
4/9/201542.4243.1242.3443.04182,076
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!