$44.69 0.00 (%) H B Fuller Co - NYSE

Feb. 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
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
12/30/201445.5145.8245.2745.36180,709
12/29/201445.5445.9945.2945.7499,575
12/26/201445.6445.7345.3945.51127,473
12/24/201445.3845.6645.1145.3758,301
12/23/201445.0145.3244.3745.20239,561
12/22/201443.9944.8443.5644.82168,429
12/19/201443.5544.1743.1044.01720,660
12/18/201443.2943.5742.6843.49243,113
12/17/201440.8342.7440.6742.55297,990
12/16/201440.9641.6240.6240.80405,420
12/15/201441.5141.7040.9241.12259,766
12/12/201441.3941.5941.0041.32389,302
12/11/201442.8443.0841.9642.02240,459
12/10/201443.6843.6842.4142.58371,948
12/9/201443.8944.2643.1043.81688,239
12/8/201444.4044.9444.2644.56363,599
12/5/201444.2044.9144.0544.58163,884
12/4/201443.9344.5843.7944.19277,867
12/3/201444.0344.9543.8144.05340,134
12/2/201442.9444.0242.9444.00278,920
12/1/201443.1543.3142.6542.97261,767
11/28/201442.6644.2242.5743.19305,556
11/26/201442.5743.2142.1942.49243,147
11/25/201443.1543.3442.5442.59354,281
11/24/201443.0743.3242.7943.10496,538
11/21/201443.9244.0142.8743.06385,855
11/20/201442.7143.2842.7143.21131,430
11/19/201442.9243.1442.3543.00206,555
11/18/201443.1343.4742.7543.00226,468
11/17/201443.0843.4542.7843.01321,287
11/14/201443.0043.1342.4843.09285,717
11/13/201443.1443.3442.7343.09321,213
11/12/201442.1543.0842.1543.00219,845
11/11/201442.0542.2941.7942.27379,537
11/10/201441.9842.2441.5541.97291,561
11/7/201442.9142.9141.7942.00546,033
11/6/201442.5442.9942.2542.84191,168
11/5/201442.3443.0242.0842.44260,297
11/4/201442.0942.7042.0042.12220,880
11/3/201442.0042.7541.7642.14305,688
10/31/201441.5042.0041.3841.97498,634
10/30/201440.6941.1540.3040.83426,030
10/29/201441.7241.7940.6340.91295,532
10/28/201440.7841.7940.6741.79440,029
10/27/201440.5740.9239.9540.53272,333
10/24/201440.7140.9840.1740.82297,109
10/23/201440.7541.1240.1440.55302,590
10/22/201441.4841.8440.1940.31423,126
10/21/201440.4641.4840.3041.39337,267
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center