$42.49 -0.10 (%) H B Fuller Co - NYSE

Nov. 26, 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
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
7/12/201340.4540.6740.2840.41123,879
7/11/201340.9040.9040.4440.50202,002
7/10/201340.2540.4339.8640.27150,034
7/9/201340.2240.4339.8840.31319,104
7/8/201339.8740.1439.5239.92246,963
7/5/201339.6939.7439.0739.59208,172
7/3/201339.0439.4338.9239.1789,251
7/2/201339.2239.5738.9039.34229,366
7/1/201337.6539.7736.4539.30504,390
6/28/201338.7239.2737.7537.81477,420
6/27/201338.7739.4837.6638.95458,301
6/26/201338.6739.5038.3039.26239,221
6/25/201338.3338.4937.8338.21292,233
6/24/201338.7738.9537.6237.94309,897
6/21/201339.2139.4138.3939.17428,428
6/20/201340.4240.5339.0639.24237,440
6/19/201341.5741.9340.7540.81283,343
6/18/201341.2941.9341.1541.69161,690
6/17/201341.6541.7940.8541.18159,721
6/14/201341.7241.8441.0941.3393,969
6/13/201340.9841.9240.8141.8081,428
6/12/201341.7741.9040.9641.0883,271
6/11/201342.2042.2041.1741.39143,938
6/10/201342.2142.5041.9842.4868,632
6/7/201342.2742.2741.9442.11177,697
6/6/201341.4441.9241.4041.91137,597
6/5/201341.8742.1141.4441.50180,926
6/4/201342.1442.3841.8142.00447,055
6/3/201341.6842.3441.3142.18383,355
5/31/201340.9941.8040.7841.57222,643
5/30/201341.3441.4341.0941.31211,366
5/29/201340.9541.6140.8041.30169,619
5/28/201340.8641.3940.8241.28220,072
5/24/201340.1740.4639.8840.46111,846
5/23/201339.6040.5739.5540.35179,995
5/22/201340.2140.7039.8840.05199,778
5/21/201340.3240.9539.9740.2675,551
5/20/201340.3440.6940.0940.41114,108
5/17/201340.1840.5139.8640.49231,724
5/16/201339.8640.2139.5539.85192,602
5/15/201339.6639.9539.3639.87180,322
5/14/201339.0339.8638.9339.86167,324
5/13/201338.8539.0138.6038.97146,678
5/10/201339.0439.1838.7238.9899,254
5/9/201339.0539.0538.7538.85110,111
5/8/201339.3639.3638.2339.08378,142
5/7/201338.7239.4638.5039.44210,675
5/6/201338.4838.7938.2238.5873,457
5/3/201337.9238.6937.8438.34140,755
5/2/201336.6837.6736.4537.56298,847
5/1/201337.6337.8436.4436.45433,134
4/30/201338.1138.1137.4737.90309,332
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center