$45.80 +0.44 (%) H B Fuller Co - New York Stock Exchange, Inc.

Sep. 27, 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
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
7/21/201540.1240.6339.8639.99208,489
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center