$47.17 -1.13 (%) H B Fuller Co - New York Stock Exchange, Inc.

Jan. 23, 2017 | 11:40 AM

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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center