$40.35 +0.38 (%) H B Fuller Co - NYSE

Aug. 4, 2015 | 09:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
5/23/201446.5847.1146.2847.11172,270
5/22/201446.5046.7446.0946.49114,573
5/21/201446.6046.7646.0846.45172,995
5/20/201447.4347.6346.2846.36356,742
5/19/201447.2648.0046.9347.60191,749
5/16/201446.8247.3246.5247.31185,911
5/15/201447.2747.4846.1246.88366,321
5/14/201447.9048.0447.2947.57277,164
5/13/201448.7948.9147.9647.99220,755
5/12/201447.8948.9247.8248.74206,905
5/9/201447.5747.9747.4347.75246,829
5/8/201447.4448.2447.2647.77371,006
5/7/201447.1147.5446.6647.48328,113
5/6/201446.8647.6346.7447.10321,437
5/5/201446.2746.8146.0046.63161,642
5/2/201446.1646.8046.1346.61167,348
5/1/201446.3046.7845.9346.05245,811
4/30/201445.9846.3445.4946.33162,600
4/29/201446.1446.1945.7346.01223,545
4/28/201445.9046.1645.3145.87278,023
4/25/201446.5946.8445.6345.66325,280
4/24/201447.5447.5446.5446.80238,684
4/23/201447.6547.9147.1947.19199,394
4/22/201446.7247.6746.4547.65304,795
4/21/201446.5747.1046.5746.90234,633
4/17/201445.6146.8045.2946.56617,026
4/16/201445.5545.8045.3545.61507,038
4/15/201445.4045.6244.5145.17396,832
4/14/201445.7045.7444.9445.23267,346
4/11/201445.7646.4045.1045.17298,193
4/10/201447.2947.3246.0146.18287,011
4/9/201447.3147.4746.9047.38454,865
4/8/201447.1247.8846.9747.24233,764
4/7/201447.6747.7746.8647.05360,588
4/4/201449.6749.6747.6447.86413,811
4/3/201449.5149.8249.2949.51300,550
4/2/201449.0549.4548.8649.37200,581
4/1/201448.3149.1148.1249.06316,501
3/31/201447.8848.6847.4648.28373,382
3/28/201448.9849.1347.3847.50305,685
3/27/201447.0049.1146.2448.99583,596
3/26/201447.8948.1547.1147.14280,112
3/25/201447.4347.7847.1447.51203,719
3/24/201448.1548.2247.1047.10434,615
3/21/201447.7048.2947.5547.96394,547
3/20/201446.9247.6346.8747.58267,392
3/19/201447.5047.6946.9847.01354,977
3/18/201446.4647.7246.4647.71292,031
3/17/201446.3046.7845.8846.30456,996
3/14/201445.9946.4145.5345.91366,248
3/13/201447.2547.3346.0746.13211,862
3/12/201447.1247.2946.5846.97134,282
3/11/201448.1348.5747.2747.36192,909
3/10/201448.0048.3647.5147.99420,596
3/7/201448.0948.3747.7748.01307,354
3/6/201447.9748.5947.8347.99298,419
3/5/201448.7648.8147.8547.95402,412
3/4/201448.8849.1048.4748.90656,937
3/3/201448.2348.4147.8748.14546,607
2/28/201449.0049.0048.3948.48263,894
2/27/201448.6449.0448.5349.00142,340
2/26/201448.4649.0448.2148.84147,571
2/25/201448.1948.6747.9648.35245,484
2/24/201448.4848.6548.2648.28145,239
2/21/201447.9648.6847.5648.34279,888
2/20/201447.8648.1347.2547.72265,223
2/19/201448.3848.7747.7247.91356,193
2/18/201448.6649.0448.4148.52217,789
2/14/201448.6248.8348.2248.51204,682
2/13/201446.3148.8246.3048.61689,075
2/12/201446.2046.6545.9846.59233,274
2/11/201445.7346.2845.2546.18349,712
2/10/201446.1846.3145.6345.67305,023
2/7/201445.9346.4145.6346.38232,302
2/6/201445.2745.7145.1545.64159,280
2/5/201445.0045.2744.5545.07354,403
2/4/201445.7845.9645.0345.25338,272
2/3/201446.4046.6545.5145.68502,438
1/31/201446.1846.8446.0746.58290,798
1/30/201446.9847.2746.6447.00330,990
1/29/201446.8747.4746.6646.76237,440
1/28/201447.3047.9647.0547.35318,751
1/27/201447.8447.9947.0447.34280,472
1/24/201448.4848.8847.5547.66357,050
1/23/201448.9449.2448.7548.92377,962
1/22/201449.3249.4349.0349.19410,522
1/21/201449.6849.7449.1049.43533,242
1/17/201450.6150.6549.0149.512,716,733
1/16/201447.7550.8646.9250.821,340,166
1/15/201452.7453.3151.9152.55626,095
1/14/201451.9552.8551.9552.74453,080
1/13/201452.4652.9851.3151.58463,169
1/10/201451.8752.4351.7352.35397,329
1/9/201452.0052.4751.2651.78440,157
1/8/201451.5251.9851.0451.96643,655
1/7/201451.4651.8751.0551.42655,379
1/6/201452.4752.6750.7351.37727,082
1/3/201451.8152.7051.3352.37570,358
1/2/201451.7952.2050.8951.86327,835
12/31/201351.1152.1651.0052.04237,673
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!