$41.79 -0.59 (%) H B Fuller Co - NYSE

May. 26, 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
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
4/8/201542.8042.9842.3842.43180,000
4/7/201542.9643.1442.3542.71192,757
4/6/201542.6243.4742.5443.02218,530
4/2/201542.9243.1842.5142.77208,086
4/1/201542.8943.2542.4642.98346,734
3/31/201543.4643.6642.7542.87403,303
3/30/201543.4444.1343.2443.75287,907
3/27/201543.6843.6942.1543.18401,843
3/26/201541.6244.5041.6243.72810,710
3/25/201543.0043.2542.3942.56376,033
3/24/201543.8343.8742.8542.90479,442
3/23/201543.8544.5843.8343.83343,848
3/20/201543.6044.1343.3643.81289,871
3/19/201543.0443.6842.9843.32170,936
3/18/201542.4943.2042.0643.06233,996
3/17/201542.1742.7342.1742.67331,650
3/16/201542.7142.7242.3742.60179,106
3/13/201543.1543.3542.1342.58165,638
3/12/201542.4943.1742.3843.15383,902
3/11/201542.2042.5241.9142.28328,354
3/10/201542.9943.1242.1842.18288,220
3/9/201543.1543.4042.9443.26252,825
3/6/201543.8044.1042.9043.01327,434
3/5/201544.5244.5243.7244.09161,487
3/4/201544.3544.7443.9944.50203,507
3/3/201545.1145.1844.4044.61172,990
3/2/201544.9745.5444.7545.22215,308
2/27/201544.6145.0544.6144.70172,014
2/26/201544.9845.1944.5044.69185,217
2/25/201545.0345.5744.8845.10182,822
2/24/201544.8145.2144.5745.12275,872
2/23/201544.1144.8044.0344.75216,739
2/20/201544.2944.5743.3344.29241,380
2/19/201544.1144.7743.9644.28278,907
2/18/201544.0544.8243.9044.34336,761
2/17/201544.0844.6844.0244.24192,323
2/13/201543.4744.4043.2444.31283,902
2/12/201543.0743.5542.9043.36209,446
2/11/201543.0043.1142.1742.80176,260
2/10/201543.5843.5842.2143.12246,850
2/9/201543.6143.9443.2543.28197,488
2/6/201543.7044.0243.4743.78284,227
2/5/201542.4743.8142.3743.56228,752
2/4/201542.7542.7641.8142.39289,159
2/3/201541.8942.8941.8942.83281,390
2/2/201541.2041.8140.5741.80363,244
1/30/201541.0641.6540.9041.15784,376
1/29/201540.9141.4940.2841.47265,170
1/28/201541.4241.6540.7040.92360,054
1/27/201540.7341.4740.5141.16205,895
1/26/201540.5241.1840.2141.16273,604
1/23/201541.0041.0840.3640.66207,566
1/22/201540.0741.2039.7041.00368,567
1/21/201539.7140.0739.2839.70276,450
1/20/201540.8240.9039.4339.91433,770
1/16/201540.0540.8739.5240.80367,197
1/15/201538.9944.3438.1640.381,115,689
1/14/201540.9141.2340.0740.61541,198
1/13/201541.8342.2040.7841.40535,630
1/12/201541.5541.8341.0441.41253,941
1/9/201541.9841.9841.3941.56298,466
1/8/201541.4142.0841.2841.85528,750
1/7/201541.5341.5440.6741.00499,878
1/6/201542.1042.2541.1541.33572,243
1/5/201543.3043.3042.4442.81385,956
1/2/201544.5744.6943.0343.68368,938
12/31/201445.3745.3744.3844.53287,944
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center