$46.04 -0.45 (%) H B Fuller Co - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
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
7/14/201646.0046.5945.9246.18199,890
7/13/201645.8245.9245.4845.88193,662
7/12/201644.9945.8644.9445.53211,057
7/11/201644.7644.9544.4944.65167,824
7/8/201643.7644.7343.7644.59222,966
7/7/201643.3443.7443.1543.27116,517
7/6/201642.8643.2942.5943.18211,306
7/5/201643.7443.7442.5943.00177,791
7/1/201643.9744.6343.6543.94190,072
6/30/201642.9943.9942.8443.99336,801
6/29/201642.7743.1242.5542.88240,984
6/28/201642.4642.6841.7742.11302,293
6/27/201643.0643.0641.7041.89427,045
6/24/201644.8545.4243.3543.58689,285
6/23/201646.9747.4946.0046.78448,248
6/22/201647.3047.9846.9046.97253,593
6/21/201647.3947.5446.8247.18553,417
6/20/201647.3347.8447.2447.27247,795
6/17/201646.4946.9246.1046.65415,675
6/16/201646.2046.9345.9246.83287,733
6/15/201647.1947.3946.5046.53277,923
6/14/201646.8747.3046.5946.98211,960
6/13/201648.0448.0646.9947.07374,780
6/10/201648.2748.2747.5048.08293,056
6/9/201648.0148.3747.8348.33308,312
6/8/201648.1348.4947.7348.36521,164
6/7/201647.5048.2346.9848.01363,114
6/6/201646.6647.4446.6647.41188,474
6/3/201646.3546.6045.9246.53167,185
6/2/201645.9146.2145.5846.20226,422
6/1/201645.4246.1345.1646.06268,984
5/31/201645.3345.6845.2745.66306,093
5/27/201645.0245.4644.8445.35155,486
5/26/201644.8445.0544.6044.97229,556
5/25/201644.7945.1444.4444.80311,599
5/24/201643.8944.6243.5444.55443,001
5/23/201643.2943.9043.2143.60166,029
5/20/201643.4743.7743.1243.40264,625
5/19/201643.3943.9142.8843.26155,671
5/18/201643.2843.9643.1443.53163,168
5/17/201643.9544.3443.2543.48178,439
5/16/201643.9144.3443.7644.10293,419
5/13/201644.1644.2843.6043.61185,808
5/12/201644.4744.9043.8544.19177,394
5/11/201644.8544.9244.1544.17162,362
5/10/201644.0544.8143.7444.76161,222
5/9/201644.2844.6043.9243.96203,056
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center