$44.82 -0.12 (%) H B Fuller Co - NYSE

Sep. 16, 2014 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
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
4/29/201338.2038.2037.7438.12176,112
4/26/201338.9739.0737.9938.03306,296
4/25/201339.3339.4339.0139.14158,429
4/24/201338.9939.2538.8139.11127,963
4/23/201338.6239.0238.1839.01128,199
4/22/201338.4238.7437.9338.53223,749
4/19/201337.6538.7237.6338.41176,179
4/18/201337.7937.9937.5037.61261,860
4/17/201337.7938.0637.4537.79311,545
4/16/201337.4838.0837.2538.00235,864
4/15/201337.9538.3937.1737.26442,397
4/12/201337.6938.4037.3338.26354,755
4/11/201338.1538.1937.6438.00315,154
4/10/201337.2138.3237.1038.31330,011
4/9/201337.6537.6536.9737.08348,176
4/8/201337.2537.5036.8937.48168,031
4/5/201337.1737.5037.0637.24190,761
4/4/201337.5438.1437.5437.92215,738
4/3/201338.3338.3337.3537.47369,684
4/2/201338.9138.9238.1838.21298,239
4/1/201339.0639.0838.2338.68436,418
3/28/201339.3739.7338.1839.08580,310
3/27/201339.6839.7939.1839.37572,794
3/26/201340.5340.6539.8440.02606,807
3/25/201341.3241.4040.1540.49307,849
3/22/201341.5441.6841.2141.32142,739
3/21/201341.9142.3841.1441.46175,887
3/20/201341.9842.3141.7042.0059,271
3/19/201341.6841.8541.0041.6694,870
3/18/201341.4341.7441.4141.6282,514
3/15/201342.0342.3341.7142.03265,676
3/14/201341.9242.3241.6742.31112,653
3/13/201341.6841.8741.4241.8286,831
3/12/201341.6141.7941.5041.7585,966
3/11/201341.8941.8941.4341.74135,551
3/8/201341.8442.0641.3942.05129,672
3/7/201341.5041.6841.2041.3967,935
3/6/201341.6841.7541.1441.4784,984
3/5/201341.0841.6041.0541.55227,231
3/4/201340.9040.9440.3340.81158,792
3/1/201340.5541.0839.8940.90223,574
2/28/201340.6141.2240.6140.87199,491
2/27/201340.3441.1540.3140.60404,729
2/26/201339.6640.4739.2240.44373,027
2/25/201340.5640.5639.5039.50255,263
2/22/201340.3140.4640.0140.44175,332
2/21/201340.3040.4539.5040.01167,712
2/20/201341.8441.8440.4240.47166,160
2/19/201341.7441.9741.4741.92275,013
2/15/201341.7542.0041.4241.76257,960
2/14/201341.4841.8641.3941.62190,345
2/13/201340.9441.6340.9441.62195,150
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center