$44.21 0.00 (%) H B Fuller Co - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
12/10/201537.1237.3436.4836.65435,599
12/9/201537.9238.4237.1037.17513,142
12/8/201538.4738.7937.8337.87172,165
12/7/201539.1239.1238.6238.92292,031
12/4/201539.2739.5238.5039.29373,800
12/3/201539.9740.3939.1639.29289,942
12/2/201539.6639.9139.5939.80274,127
12/1/201539.9740.1339.5839.68260,422
11/30/201539.8139.9739.6039.81218,767
11/27/201539.6639.9538.6539.7790,537
11/25/201539.7439.9939.5839.70274,878
11/24/201539.9040.1339.5739.80341,692
11/23/201539.5640.3539.4240.11204,303
11/20/201539.6039.9139.5239.68180,555
11/19/201539.1139.5739.0539.38168,167
11/18/201538.3339.2538.1839.21189,284
11/17/201538.6438.7537.8738.20205,472
11/16/201538.2238.6437.9738.58136,345
11/13/201537.6938.5237.6938.24143,832
11/12/201538.9439.5737.9637.99149,471
11/11/201539.0139.5238.7539.34241,065
11/10/201538.8739.1338.4239.01202,533
11/9/201539.7639.8538.6539.06191,570
11/6/201539.0939.7838.8339.77278,044
11/5/201539.3239.9938.8339.33200,568
11/4/201539.4039.7339.1539.30253,227
11/3/201538.9439.6638.9439.40428,247
11/2/201537.9539.3137.7039.01286,637
10/30/201537.9238.2637.6937.991,401,220
10/29/201538.1338.3437.7437.86226,157
10/28/201537.2438.1637.2138.12335,817
10/27/201537.4637.6036.9637.21349,423
10/26/201537.8638.0537.4937.71248,210
10/23/201537.6937.8837.2337.82275,775
10/22/201537.2438.0137.0637.47275,339
10/21/201537.5437.5836.9536.96188,983
10/20/201537.1637.8437.0037.48206,977
10/19/201537.1037.3637.0637.26141,986
10/16/201537.5137.5837.0637.37158,465
10/15/201537.3137.3736.5037.36218,768
10/14/201537.3037.5437.1337.23184,402
10/13/201537.1637.6636.9437.35179,742
10/12/201537.5837.7037.2237.53189,651
10/9/201537.6237.9637.3837.53275,324
10/8/201536.9137.7436.9137.53411,851
10/7/201536.6337.0136.4936.94539,720
10/6/201536.9037.7436.3036.36601,198
10/5/201536.0636.9036.0436.84360,633
10/2/201534.1235.8033.8735.79465,593
10/1/201534.0534.4933.6934.43536,382
9/30/201533.7234.1133.7233.94658,504
9/29/201532.7833.4932.7833.321,170,162
9/28/201533.2333.4132.7032.73568,588
9/25/201533.7134.0232.9833.41603,627
9/24/201531.1534.3230.7233.551,220,604
9/23/201534.7035.8133.8834.06487,362
9/22/201535.2235.2234.4534.57305,443
9/21/201535.3736.0535.2735.56351,926
9/18/201534.8735.3934.8735.06563,182
9/17/201535.2035.7535.0035.25432,103
9/16/201534.6335.2834.5935.14379,705
9/15/201534.4934.5634.1634.49567,437
9/14/201535.1735.2334.4734.53224,439
9/11/201534.8735.2534.6335.22157,875
9/10/201535.1435.5834.9935.10112,726
9/9/201535.6335.7335.1535.19161,813
9/8/201535.0235.3334.9435.26254,614
9/4/201534.4735.1134.3834.73330,359
9/3/201534.9135.2534.9135.04312,041
9/2/201535.2135.6434.6534.86208,929
9/1/201535.4636.1434.8534.92205,229
8/31/201536.2636.5535.9236.24107,638
8/28/201535.9836.7135.8636.45211,163
8/27/201535.8336.3835.4336.08238,899
8/26/201535.4535.4934.7235.45224,014
8/25/201536.5736.5734.6634.68216,099
8/24/201535.1236.7534.5735.52376,850
8/21/201536.3137.2936.1736.54300,479
8/20/201538.1638.2337.4137.41187,948
8/19/201538.9139.0838.2038.60175,860
8/18/201539.3739.5039.1139.16190,027
8/17/201538.9939.5538.7539.47180,706
8/14/201538.7539.1738.5539.07381,589
8/13/201538.3638.9137.9238.75361,027
8/12/201539.0239.2038.2038.41921,406
8/11/201539.2539.6338.9439.35206,807
8/10/201539.7239.8439.4039.61372,692
8/7/201539.8840.2039.3539.54192,454
8/6/201540.1540.2639.8640.15227,483
8/5/201540.5341.0340.0140.16231,928
8/4/201540.0640.5340.0440.27193,626
8/3/201540.0840.2439.5939.97261,006
7/31/201539.8840.2539.6440.06503,682
7/30/201539.1239.8438.9639.74366,735
7/29/201539.2339.6439.0339.36261,402
7/28/201538.7039.3538.1139.24266,555
7/27/201538.5638.6338.1338.57291,645
7/24/201539.4039.7938.5538.83233,497
7/23/201539.9040.1039.4139.57191,039
7/22/201539.7940.0539.5939.77140,264
Trading Center