$44.82 +0.81 (%) H B Fuller Co - NYSE

Dec. 22, 2014 | 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
7/31/201445.7146.0044.6544.65234,652
7/30/201446.7046.7846.1646.17162,983
7/29/201446.7946.8446.4546.45227,563
7/28/201446.3846.9046.0746.79249,200
7/25/201446.0846.7746.0846.42210,221
7/24/201446.7747.1146.2846.41295,097
7/23/201446.8547.2946.5246.89218,119
7/22/201446.5246.9046.4146.88289,584
7/21/201446.5946.6446.1046.52230,305
7/18/201446.6447.1746.6246.71690,121
7/17/201447.4047.5646.5946.70246,868
7/16/201447.7747.9847.2747.60280,291
7/15/201447.9648.2847.3447.74194,913
7/14/201448.3748.4047.6847.85220,199
7/11/201447.7648.1547.4747.92254,941
7/10/201447.4448.2347.2747.95438,906
7/9/201448.2348.4747.9348.37397,609
7/8/201447.3948.0747.0247.94364,971
7/7/201447.7347.8447.0047.35312,395
7/3/201447.9048.3847.8147.96166,772
7/2/201448.1748.3047.4747.81317,318
7/1/201448.3348.7148.2348.36355,084
6/30/201448.8949.0847.9348.10412,505
6/27/201447.2449.2147.2448.871,037,345
6/26/201449.0249.2046.6347.44969,946
6/25/201449.8750.3649.7950.25256,798
6/24/201450.5751.2750.0450.09258,641
6/23/201450.8450.9950.5150.73336,492
6/20/201450.7150.7650.2350.72312,333
6/19/201450.2150.8450.1350.58266,729
6/18/201450.6450.8449.8450.17409,520
6/17/201449.9750.9849.8950.82252,771
6/16/201449.8550.3749.7050.02379,141
6/13/201449.5750.0849.1550.02213,883
6/12/201449.7749.9649.1649.41198,798
6/11/201450.0050.1949.7149.91184,493
6/10/201449.7750.2949.5850.22193,396
6/9/201449.5150.0849.2749.91211,428
6/6/201449.0649.5648.6349.55160,936
6/5/201448.0048.8147.5248.78146,085
6/4/201447.2547.9446.9347.93143,022
6/3/201447.2947.8147.2547.50138,075
6/2/201447.9147.9147.3147.55113,035
5/30/201447.9647.9847.5247.8390,606
5/29/201447.4647.8946.9247.85189,476
5/28/201447.2747.5046.8847.29216,725
5/27/201447.4547.6947.2247.30262,948
5/23/201446.5847.1146.2847.11172,270
5/22/201446.5046.7446.0946.49114,573
5/21/201446.6046.7646.0846.45172,995
5/20/201447.4347.6346.2846.36356,742
5/19/201447.2648.0046.9347.60191,749
5/16/201446.8247.3246.5247.31185,911
5/15/201447.2747.4846.1246.88366,321
5/14/201447.9048.0447.2947.57277,164
5/13/201448.7948.9147.9647.99220,755
5/12/201447.8948.9247.8248.74206,905
5/9/201447.5747.9747.4347.75246,829
5/8/201447.4448.2447.2647.77371,006
5/7/201447.1147.5446.6647.48328,113
5/6/201446.8647.6346.7447.10321,437
5/5/201446.2746.8146.0046.63161,642
5/2/201446.1646.8046.1346.61167,348
5/1/201446.3046.7845.9346.05245,811
4/30/201445.9846.3445.4946.33162,600
4/29/201446.1446.1945.7346.01223,545
4/28/201445.9046.1645.3145.87278,023
4/25/201446.5946.8445.6345.66325,280
4/24/201447.5447.5446.5446.80238,684
4/23/201447.6547.9147.1947.19199,394
4/22/201446.7247.6746.4547.65304,795
4/21/201446.5747.1046.5746.90234,633
4/17/201445.6146.8045.2946.56617,026
4/16/201445.5545.8045.3545.61507,038
4/15/201445.4045.6244.5145.17396,832
4/14/201445.7045.7444.9445.23267,346
4/11/201445.7646.4045.1045.17298,193
4/10/201447.2947.3246.0146.18287,011
4/9/201447.3147.4746.9047.38454,865
4/8/201447.1247.8846.9747.24233,764
4/7/201447.6747.7746.8647.05360,588
4/4/201449.6749.6747.6447.86413,811
4/3/201449.5149.8249.2949.51300,550
4/2/201449.0549.4548.8649.37200,581
4/1/201448.3149.1148.1249.06316,501
3/31/201447.8848.6847.4648.28373,382
3/28/201448.9849.1347.3847.50305,685
3/27/201447.0049.1146.2448.99583,596
3/26/201447.8948.1547.1147.14280,112
3/25/201447.4347.7847.1447.51203,719
3/24/201448.1548.2247.1047.10434,615
3/21/201447.7048.2947.5547.96394,547
3/20/201446.9247.6346.8747.58267,392
3/19/201447.5047.6946.9847.01354,977
3/18/201446.4647.7246.4647.71292,031
3/17/201446.3046.7845.8846.30456,996
3/14/201445.9946.4145.5345.91366,248
3/13/201447.2547.3346.0746.13211,862
3/12/201447.1247.2946.5846.97134,282
3/11/201448.1348.5747.2747.36192,909
Trading Center