$47.09 +0.65 (%) H B Fuller Co - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
12/5/201646.8847.1446.5847.09307,564
12/2/201646.3546.7246.0946.44310,410
12/1/201647.0447.2445.8246.22424,806
11/30/201647.5347.8846.6946.99434,004
11/29/201648.0749.1047.8648.50546,731
11/28/201648.6548.6548.1948.28185,696
11/25/201648.3248.6847.8048.6897,172
11/23/201648.0248.3047.8648.29213,858
11/22/201648.0048.3747.8548.33193,942
11/21/201648.1548.3647.2447.85322,435
11/18/201648.4048.6747.6448.24321,721
11/17/201648.5648.8548.1848.42123,834
11/16/201648.0648.4347.7548.43167,464
11/15/201647.7548.1447.1548.07165,460
11/14/201648.0448.5147.4047.96240,380
11/11/201647.0048.0746.7347.80425,201
11/10/201645.6246.7045.2046.65323,880
11/9/201643.0845.2542.9245.11257,413
11/8/201643.3143.6443.0843.49109,390
11/7/201643.4943.4943.0743.31145,393
11/4/201641.8542.9541.8542.63172,522
11/3/201641.9542.0441.6041.91161,954
11/2/201641.8142.1841.5341.84119,009
11/1/201642.3042.3241.7241.94190,275
10/31/201642.0542.3641.6142.07338,239
10/28/201642.2842.8841.5241.81235,128
10/27/201642.5542.7541.9742.23263,284
10/26/201642.7142.9342.2942.48200,735
10/25/201643.7843.7842.8742.93149,171
10/24/201644.2444.6443.8543.91160,299
10/21/201643.3344.0643.2643.80131,162
10/20/201643.9144.5843.7343.84204,974
10/19/201644.1844.6043.8844.13168,196
10/18/201644.4544.4543.9344.03177,214
10/17/201643.9544.0743.7643.82147,861
10/14/201644.5044.6543.9243.99320,267
10/13/201644.3244.5743.5144.18187,613
10/12/201644.9645.1844.5944.82123,646
10/11/201645.6845.9644.5644.92190,808
10/10/201645.7746.1745.6845.84128,779
10/7/201646.4846.4845.4545.50225,900
10/6/201645.8446.6145.7546.60158,936
10/5/201645.7946.1545.3046.03163,705
10/4/201646.2646.5045.5245.55165,862
10/3/201646.4046.6745.9946.13215,238
9/30/201646.5646.7546.0846.47259,367
9/29/201647.3047.3045.9946.04276,657
9/28/201645.8646.5045.8646.49258,086
9/27/201645.2445.9645.2445.80367,482
9/26/201643.7645.5043.6245.36510,810
9/23/201643.6744.1543.2143.42543,201
9/22/201646.4046.6844.0644.181,312,529
9/21/201647.8548.2447.4948.07270,932
9/20/201647.8147.9447.4647.52187,972
9/19/201646.9747.6546.9547.53134,885
9/16/201646.7646.8546.1046.82265,060
9/15/201646.0246.7745.7146.72156,697
9/14/201645.9246.1945.5145.97177,632
9/13/201646.7446.9245.7545.81193,886
9/12/201646.3647.2346.0047.23121,979
9/9/201648.0648.0646.5546.56139,384
9/8/201648.7548.8048.4348.45143,041
9/7/201648.4548.8348.0548.82145,018
9/6/201648.6348.6348.1448.47210,660
9/2/201648.0048.4947.7548.49152,722
9/1/201647.5947.7347.0747.66119,641
8/31/201647.4347.5947.0747.48152,611
8/30/201647.5747.8447.4447.72146,294
8/29/201647.0147.5747.0147.48118,664
8/26/201647.4347.7646.8247.03184,328
8/25/201647.2147.6147.1947.35358,897
8/24/201647.3147.3147.1347.24115,602
8/23/201647.0447.5347.0247.40114,242
8/22/201646.3946.9346.1146.9191,928
8/19/201645.8746.5745.8746.53149,578
8/18/201645.9046.1745.8146.07148,959
8/17/201645.7646.0845.5745.85131,015
8/16/201646.2146.2145.7845.85129,866
8/15/201646.1246.4346.0146.17129,585
8/12/201646.3646.4545.8246.05163,781
8/11/201646.7046.9746.3046.47236,940
8/10/201646.4646.6946.0746.64170,030
8/9/201646.8646.8646.2046.46134,720
8/8/201646.8347.0546.4546.77139,627
8/5/201646.6746.7846.3846.71174,930
8/4/201646.0046.5345.9146.3583,458
8/3/201645.7946.1245.5646.11181,305
8/2/201646.6846.6845.9145.92177,996
8/1/201646.4946.8046.0946.70176,152
7/29/201646.7446.7846.1446.56517,896
7/28/201646.1646.8146.0746.74187,069
7/27/201646.4546.4546.0046.28131,916
7/26/201646.5746.8846.1946.39188,450
7/25/201646.8446.8446.1046.43116,473
7/22/201646.6147.0146.1546.94164,814
7/21/201646.6446.8146.2046.66342,512
7/20/201646.5747.2346.0946.76272,120
7/19/201646.3246.6246.1646.41201,754
7/18/201646.1946.6646.0146.50170,330
7/15/201646.3146.4946.0546.38160,462
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center