$43.42 -0.76 (%) H B Fuller Co - New York Stock Exchange, Inc.

Sep. 23, 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
5/3/201644.4744.6343.7944.52222,944
5/2/201644.7045.0444.3445.01264,416
4/29/201644.3444.9543.9644.72921,007
4/28/201644.8345.0144.3244.53295,803
4/27/201644.8445.2044.6044.93262,519
4/26/201644.5545.0244.2944.92363,610
4/25/201644.9345.0744.3544.42347,673
4/22/201644.9045.5644.7445.09346,539
4/21/201645.0345.4544.7944.87311,631
4/20/201645.4745.7345.1445.59386,410
4/19/201645.3945.9645.2445.47372,856
4/18/201644.5345.3844.5345.35297,710
4/15/201644.5644.9944.4144.63495,132
4/14/201644.5544.7444.1444.57405,802
4/13/201644.0044.5743.7244.57245,437
4/12/201642.9043.8042.7443.65233,907
4/11/201643.0243.4742.7242.95230,860
4/8/201643.1843.6642.5742.66200,385
4/7/201642.8043.0442.3842.75275,679
4/6/201642.7843.2742.4843.16360,464
4/5/201642.4743.1442.4342.82338,745
4/4/201643.2543.2742.7842.81318,230
4/1/201642.1143.2641.8243.26417,806
3/31/201642.6342.8242.2442.45210,468
3/30/201642.4342.8942.2042.74323,147
3/29/201641.3842.6241.0642.35453,962
3/28/201641.3042.0041.0441.50499,508
3/24/201640.1441.3839.3140.79399,607
3/23/201640.7641.0040.1440.14311,924
3/22/201640.5841.9139.6941.07427,036
3/21/201640.6640.9840.3640.80181,456
3/18/201640.9641.6740.4340.61519,553
3/17/201639.9141.0939.6540.67292,572
3/16/201639.3140.1339.2539.85181,634
3/15/201639.5139.8839.3039.38200,535
3/14/201640.2140.2139.7239.72154,215
3/11/201639.7340.5439.7340.43162,266
3/10/201639.7639.7939.0839.46181,168
3/9/201639.4839.8939.4139.59153,038
3/8/201639.7339.8838.7739.28205,577
3/7/201639.5840.2839.3740.04615,291
3/4/201639.4839.9039.2439.67203,646
3/3/201638.8239.5038.7639.39226,935
3/2/201638.9039.2438.6038.79322,640
3/1/201638.8539.0638.1139.00441,746
2/29/201638.4939.1537.8438.49291,846
2/26/201638.4338.8438.3238.45252,843
2/25/201637.9838.1837.5038.16182,858
2/24/201636.5638.0835.5637.94325,019
2/23/201637.7537.8336.7637.03260,760
2/22/201638.0938.6937.5237.99288,613
2/19/201637.2337.7037.0037.51280,714
2/18/201637.3237.4936.7937.42292,144
2/17/201636.8337.4936.6537.19236,499
2/16/201636.5336.6736.0236.46390,326
2/12/201636.3636.8735.8136.00352,395
2/11/201635.2136.1834.3335.95303,650
2/10/201636.4537.0735.9536.02266,078
2/9/201634.8636.4234.6736.12303,072
2/8/201635.4935.5334.8335.30561,629
2/5/201636.6536.6535.8835.92569,705
2/4/201637.0237.5636.2636.79370,881
2/3/201636.6337.1135.7336.99349,296
2/2/201636.6536.6535.8836.18206,551
2/1/201636.9137.9836.7037.23406,320
1/29/201635.5537.2235.3937.22758,551
1/28/201635.2735.6634.9835.35296,417
1/27/201635.0335.5834.6334.85263,905
1/26/201634.5135.6434.3435.19337,623
1/25/201634.4434.7534.0334.28400,767
1/22/201634.7835.2634.4734.72337,474
1/21/201634.4534.8833.9433.97423,481
1/20/201633.0234.7232.7834.48557,306
1/19/201634.5734.6433.0033.38473,155
1/15/201633.7834.2333.3334.12666,072
1/14/201633.6336.0633.1934.88993,779
1/13/201633.7334.0532.7032.71555,469
1/12/201633.2433.6132.7333.58371,678
1/11/201633.2733.3032.4932.89380,345
1/8/201633.9134.0332.9833.06331,267
1/7/201634.1234.4033.6933.74152,102
1/6/201635.0035.1134.6634.80221,145
1/5/201635.6235.7035.2635.50186,263
1/4/201635.7235.8334.8135.56310,225
12/31/201536.6337.0836.3036.47150,730
12/30/201536.9837.2536.8136.84123,886
12/29/201537.2337.6336.7337.07183,635
12/28/201536.9437.2936.5337.06259,493
12/24/201537.2837.6337.0937.1570,614
12/23/201536.8537.3736.8537.26135,703
12/22/201536.0336.7236.0336.61160,169
12/21/201535.9336.8335.6435.91249,470
12/18/201535.8936.8335.6735.68912,881
12/17/201536.7736.8536.1236.12123,407
12/16/201536.4436.7936.0736.75217,068
12/15/201536.2536.4435.7736.27349,719
12/14/201536.2236.3235.6335.96476,569
12/11/201535.7236.4235.7236.22278,512
12/10/201537.1237.3436.4836.65435,599
12/9/201537.9238.4237.1037.17513,142
Trading Center