H B Fuller Co $45.44

down -0.38


20/8/2014 04:01 PM  |  NYSE : FUL  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
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
3/10/201448.0048.3647.5147.99420,596
3/7/201448.0948.3747.7748.01307,354
3/6/201447.9748.5947.8347.99298,419
3/5/201448.7648.8147.8547.95402,412
3/4/201448.8849.1048.4748.90656,937
3/3/201448.2348.4147.8748.14546,607
2/28/201449.0049.0048.3948.48263,894
2/27/201448.6449.0448.5349.00142,340
2/26/201448.4649.0448.2148.84147,571
2/25/201448.1948.6747.9648.35245,484
2/24/201448.4848.6548.2648.28145,239
2/21/201447.9648.6847.5648.34279,888
2/20/201447.8648.1347.2547.72265,223
2/19/201448.3848.7747.7247.91356,193
2/18/201448.6649.0448.4148.52217,789
2/14/201448.6248.8348.2248.51204,682
2/13/201446.3148.8246.3048.61689,075
2/12/201446.2046.6545.9846.59233,274
2/11/201445.7346.2845.2546.18349,712
2/10/201446.1846.3145.6345.67305,023
2/7/201445.9346.4145.6346.38232,302
2/6/201445.2745.7145.1545.64159,280
2/5/201445.0045.2744.5545.07354,403
2/4/201445.7845.9645.0345.25338,272
2/3/201446.4046.6545.5145.68502,438
1/31/201446.1846.8446.0746.58290,798
1/30/201446.9847.2746.6447.00330,990
1/29/201446.8747.4746.6646.76237,440
1/28/201447.3047.9647.0547.35318,751
1/27/201447.8447.9947.0447.34280,472
1/24/201448.4848.8847.5547.66357,050
1/23/201448.9449.2448.7548.92377,962
1/22/201449.3249.4349.0349.19410,522
1/21/201449.6849.7449.1049.43533,242
1/17/201450.6150.6549.0149.512,716,733
1/16/201447.7550.8646.9250.821,340,166
1/15/201452.7453.3151.9152.55626,095
1/14/201451.9552.8551.9552.74453,080
1/13/201452.4652.9851.3151.58463,169
1/10/201451.8752.4351.7352.35397,329
1/9/201452.0052.4751.2651.78440,157
1/8/201451.5251.9851.0451.96643,655
1/7/201451.4651.8751.0551.42655,379
1/6/201452.4752.6750.7351.37727,082
1/3/201451.8152.7051.3352.37570,358
1/2/201451.7952.2050.8951.86327,835
12/31/201351.1152.1651.0052.04237,673
12/30/201351.1451.9150.7851.01168,022
12/27/201350.7151.5450.4051.31194,453
12/26/201351.2751.9850.4950.69207,236
12/24/201350.6251.6350.6251.0296,182
12/23/201350.7551.2350.5850.74214,388
12/20/201349.3251.0549.2450.67412,218
12/19/201349.9050.3549.4149.48154,430
12/18/201350.0050.2549.2550.01201,226
12/17/201350.0250.1849.6849.89175,526
12/16/201350.1050.7949.9050.11130,774
12/13/201350.2750.3949.7650.00111,084
12/12/201349.9450.2949.6250.11125,537
12/11/201350.4750.7449.7749.95150,543
12/10/201351.4651.5650.1750.60210,721
12/9/201351.1951.6850.9151.4594,468
12/6/201350.6651.4250.2651.19109,906
12/5/201350.1450.5849.8350.18126,690
12/4/201349.2550.3648.8150.16252,059
12/3/201350.5550.7848.9049.42339,149
12/2/201351.1051.5750.6750.78172,086
11/29/201351.5651.6651.1551.2378,322
11/27/201350.9151.4550.6551.32146,468
11/26/201350.2250.9550.1350.89151,669
11/25/201349.8150.6049.7850.29150,118
11/22/201349.7049.8649.2449.69140,269
11/21/201349.0149.7348.8349.60144,094
11/20/201349.3949.4948.5448.79165,441
11/19/201349.9350.2749.1949.35147,283
11/18/201349.9250.3849.3949.92211,686
11/15/201349.4849.8749.2049.83240,272
11/14/201349.5049.6248.9349.50171,160
11/13/201348.4649.4648.2849.45152,718
11/12/201348.1548.7848.0248.75161,248
11/11/201348.2348.6747.7248.31227,507
11/8/201347.8648.3847.8648.25201,175
11/7/201348.6649.1847.9047.98193,060
11/6/201348.7448.8748.2448.52151,120
11/5/201348.6049.0148.1148.58184,437
11/4/201348.2249.1747.9348.92298,737
Trading Center