$44.31 -0.26 (%) H B Fuller Co - NYSE

Sep. 19, 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
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
11/1/201347.7448.1947.3447.97316,999
10/31/201347.4348.3347.3247.87169,609
10/30/201348.3748.3747.0747.59174,506
10/29/201347.9248.2447.5348.23152,069
10/28/201347.9048.1547.4147.88181,418
10/25/201348.5248.5247.5847.98140,538
10/24/201348.4948.6948.1948.28166,023
10/23/201348.0548.4947.6148.49215,210
10/22/201347.5848.8047.5148.16414,314
10/21/201347.3147.5147.0447.48219,908
10/18/201347.8148.2946.8947.101,444,612
10/17/201345.8147.3545.7147.35298,742
10/16/201345.6246.3145.2646.09190,141
10/15/201345.6646.3045.1845.30122,106
10/14/201345.6946.1445.5645.83282,312
10/11/201344.9145.7744.9145.76208,414
10/10/201344.7345.1344.5445.00209,697
10/9/201343.7744.4943.6144.26250,714
10/8/201344.0844.2543.4643.49262,485
10/7/201344.7144.8544.0244.04319,474
10/4/201345.0445.4144.6644.98398,062
10/3/201345.1745.6344.7345.44257,112
10/2/201345.7145.7144.6945.39226,055
10/1/201345.1946.0545.1245.95506,864
9/30/201342.9945.5842.9545.19590,989
9/27/201342.9944.0942.7943.62519,513
9/26/201341.7144.2541.7143.281,057,881
9/25/201340.6540.7440.0140.42546,594
9/24/201341.2941.2940.5240.61505,275
9/23/201340.6841.3340.6041.20538,898
9/20/201340.2341.1640.1740.62505,486
9/19/201339.5840.1139.5840.01135,815
9/18/201339.4139.9539.2939.56290,261
9/17/201339.4539.6139.2039.50374,758
9/16/201339.4139.7039.2939.48395,693
9/13/201338.9339.2938.6438.96220,107
9/12/201339.9440.5038.7538.87324,450
9/11/201340.0740.4739.6240.09390,691
9/10/201339.7640.2439.5840.07225,018
9/9/201339.3439.7338.8939.69145,295
9/6/201339.3339.4338.4439.26225,886
9/5/201338.2439.2338.2439.17342,850
9/4/201338.0938.3737.9638.31125,152
9/3/201337.8038.2337.7337.98257,383
8/30/201337.7937.9837.1237.29149,535
8/29/201337.0038.0737.0037.88213,468
8/28/201337.0537.4137.0237.13201,103
8/27/201337.0037.3436.9537.17431,749
8/26/201337.4037.6237.0337.43248,183
8/23/201337.4537.5537.0937.40189,161
8/22/201337.7238.4437.3837.50291,342
8/21/201338.6538.9438.3638.4689,470
8/20/201338.7939.0138.5138.78102,307
8/19/201338.4139.4938.1838.74180,819
8/16/201338.3538.8338.0638.47118,538
8/15/201339.1639.2138.5838.58154,723
8/14/201340.6440.8239.7439.78139,184
8/13/201340.1640.6539.9040.58217,217
8/12/201339.6840.1839.6840.10101,450
8/9/201340.0140.6339.8440.1282,620
8/8/201340.1140.3439.9140.20118,019
8/7/201340.3940.6239.8439.88106,518
8/6/201340.6640.8040.0940.6471,260
8/5/201340.5440.9240.5440.76125,696
8/2/201340.7040.7240.3640.6583,858
8/1/201340.7341.2540.5940.78202,627
7/31/201340.8540.8540.1440.1598,194
7/30/201340.3940.7540.0340.71153,695
7/29/201340.1840.4539.8140.28110,933
7/26/201340.8040.8540.1240.34135,529
7/25/201340.6841.2440.6341.20181,958
7/24/201341.3941.4140.4040.70125,273
7/23/201341.2941.4241.0541.25182,270
7/22/201341.1941.6741.0241.25251,987
7/19/201341.1341.4240.7941.21201,942
7/18/201341.2641.7741.0241.28104,192
7/17/201341.0141.3840.9541.19108,685
7/16/201340.5340.9140.3940.86260,678
7/15/201340.6940.8440.3140.61271,092
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center