H B Fuller Co $46.42

up +0.01


25/7/2014 04:01 PM  |  NYSE : FUL  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
12/20/201234.2234.4933.9534.44257,656
12/19/201234.3034.6734.0134.21297,716
12/18/201233.5434.2533.3034.25238,308
12/17/201232.9033.5532.9033.52141,461
12/14/201235.5535.5532.4132.86225,531
12/13/201232.7732.8832.1332.55189,852
12/12/201233.2133.2132.6432.76128,901
12/11/201233.5833.6632.8133.04223,887
12/10/201233.2833.3132.9833.29220,090
12/7/201233.3533.4232.8833.24152,925
12/6/201233.0533.2132.8133.1574,680
12/5/201233.0033.2932.6933.12152,354
12/4/201232.8233.1132.5233.08106,368
12/3/201233.1233.1532.5532.84192,059
11/30/201232.9033.1032.4732.85916,742
11/29/201232.8333.0032.4032.89252,316
11/28/201232.0732.6131.7732.60152,175
11/27/201232.5432.7432.2932.32308,486
11/26/201232.4732.6532.2032.65232,470
11/23/201232.0032.5431.7032.5492,505
11/21/201232.0032.0031.5831.96153,819
11/20/201231.4131.8431.2231.84323,845
11/19/201230.8031.5530.6831.54247,071
11/16/201229.7730.5429.6230.42569,380
11/15/201229.8829.9129.4329.67209,825
11/14/201230.0930.7929.8529.95255,125
11/13/201229.9130.1329.7530.00458,682
11/12/201230.1930.3329.9030.01156,872
11/9/201230.6031.2530.1030.11452,963
11/8/201231.2431.2930.6230.81205,464
11/7/201231.2231.3330.8131.22215,662
11/6/201231.0431.7130.8131.67147,698
11/5/201230.4931.2730.4331.05161,680
11/2/201231.3731.3730.4530.45211,852
11/1/201230.5731.3330.5731.14195,233
10/31/201230.5430.6130.0730.40166,629
10/26/201230.4230.5230.0930.50139,538
10/25/201230.4830.9030.2230.36144,853
10/24/201230.5830.8330.2130.33169,313
10/23/201230.4030.6429.9530.29304,898
10/22/201230.7031.0030.4730.74154,114
10/19/201231.1731.2130.4130.59207,908
10/18/201231.1231.7531.0631.39195,467
10/17/201230.8731.2630.8131.22270,087
10/16/201230.4330.8330.3830.80290,966
10/15/201229.8630.2529.7230.25173,370
10/12/201229.8629.9929.7129.79212,274
10/11/201230.3130.8029.7829.92238,910
10/10/201229.7029.8929.5329.81240,913
10/9/201230.0030.2829.5629.62600,243
10/8/201230.5730.7430.2730.28227,872
10/5/201230.4630.8930.4630.77316,020
10/4/201230.0730.2429.7930.24292,877
10/3/201230.0930.2529.7129.86269,860
10/2/201230.8630.8629.9529.97482,148
10/1/201230.7431.1430.4030.70512,615
9/28/201230.1030.6929.6530.68688,195
9/27/201230.8931.9929.8830.222,302,473
9/26/201233.3933.4732.8333.38368,033
9/25/201234.0034.1133.1733.20344,137
9/24/201233.7634.1233.4033.96190,170
9/21/201234.4434.5233.7834.00261,850
9/20/201233.6834.0233.2933.96197,877
9/19/201233.7534.1033.6433.87151,370
9/18/201233.5133.7433.2433.73162,209
9/17/201233.7433.7433.4133.56184,813
9/14/201233.7934.2233.7533.95217,878
9/13/201233.3333.8833.0933.64302,126
9/12/201233.4933.5632.8233.36415,118
9/11/201232.9733.5232.7733.47218,562
9/10/201232.7433.2332.6733.09239,073
9/7/201232.5132.9432.2632.80293,273
9/6/201231.1432.3531.1032.35277,596
9/5/201230.7331.1430.5330.90262,337
9/4/201230.4730.8330.1230.83216,730
8/31/201230.4430.5030.1130.41128,838
8/30/201230.2430.3730.1130.24188,622
8/29/201229.8130.4129.6930.34170,311
8/28/201229.5229.9029.4729.83155,107
8/27/201229.8429.8629.4629.61143,694
8/24/201229.6229.9929.5629.77115,760
8/23/201229.9930.0829.6729.78185,167
8/22/201229.9030.0329.6529.99122,156
8/21/201230.2330.4829.8429.93177,238
8/20/201230.0630.2229.8930.15137,391
8/17/201229.8630.2529.8630.24135,608
8/16/201229.3229.9629.1029.93163,178
8/15/201229.0129.4328.9829.41182,402
8/14/201229.6229.8129.0929.13240,358
8/13/201229.9830.0429.2329.51166,638
8/10/201230.0030.1329.8030.06186,935
8/9/201230.0730.2529.9430.02147,330
8/8/201229.9430.2029.9230.06208,875
8/7/201229.7030.2029.7030.00276,799
8/6/201229.2929.7929.2529.61230,432
8/3/201229.0129.5028.8729.34245,538
8/2/201228.4328.7228.2528.47686,157
8/1/201229.3229.4928.6928.69411,389
7/31/201229.1929.5029.1329.22361,436
7/30/201229.2429.5429.1629.32237,332
Trading Center