$45.37 +0.17 (%) H B Fuller Co - NYSE

Dec. 24, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center