$45.35 +0.38 (%) H B Fuller Co - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

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
3/20/201543.6044.1343.3643.81289,871
3/19/201543.0443.6842.9843.32170,936
3/18/201542.4943.2042.0643.06233,996
3/17/201542.1742.7342.1742.67331,650
3/16/201542.7142.7242.3742.60179,106
3/13/201543.1543.3542.1342.58165,638
3/12/201542.4943.1742.3843.15383,902
3/11/201542.2042.5241.9142.28328,354
3/10/201542.9943.1242.1842.18288,220
3/9/201543.1543.4042.9443.26252,825
3/6/201543.8044.1042.9043.01327,434
3/5/201544.5244.5243.7244.09161,487
3/4/201544.3544.7443.9944.50203,507
3/3/201545.1145.1844.4044.61172,990
3/2/201544.9745.5444.7545.22215,308
2/27/201544.6145.0544.6144.70172,014
2/26/201544.9845.1944.5044.69185,217
2/25/201545.0345.5744.8845.10182,822
2/24/201544.8145.2144.5745.12275,872
2/23/201544.1144.8044.0344.75216,739
2/20/201544.2944.5743.3344.29241,380
2/19/201544.1144.7743.9644.28278,907
2/18/201544.0544.8243.9044.34336,761
2/17/201544.0844.6844.0244.24192,323
2/13/201543.4744.4043.2444.31283,902
2/12/201543.0743.5542.9043.36209,446
2/11/201543.0043.1142.1742.80176,260
2/10/201543.5843.5842.2143.12246,850
2/9/201543.6143.9443.2543.28197,488
2/6/201543.7044.0243.4743.78284,227
2/5/201542.4743.8142.3743.56228,752
2/4/201542.7542.7641.8142.39289,159
2/3/201541.8942.8941.8942.83281,390
2/2/201541.2041.8140.5741.80363,244
1/30/201541.0641.6540.9041.15784,376
1/29/201540.9141.4940.2841.47265,170
1/28/201541.4241.6540.7040.92360,054
1/27/201540.7341.4740.5141.16205,895
1/26/201540.5241.1840.2141.16273,604
1/23/201541.0041.0840.3640.66207,566
1/22/201540.0741.2039.7041.00368,567
1/21/201539.7140.0739.2839.70276,450
1/20/201540.8240.9039.4339.91433,770
1/16/201540.0540.8739.5240.80367,197
1/15/201538.9944.3438.1640.381,115,689
1/14/201540.9141.2340.0740.61541,198
1/13/201541.8342.2040.7841.40535,630
1/12/201541.5541.8341.0441.41253,941
1/9/201541.9841.9841.3941.56298,466
1/8/201541.4142.0841.2841.85528,750
1/7/201541.5341.5440.6741.00499,878
1/6/201542.1042.2541.1541.33572,243
1/5/201543.3043.3042.4442.81385,956
1/2/201544.5744.6943.0343.68368,938
12/31/201445.3745.3744.3844.53287,944
12/30/201445.5145.8245.2745.36180,709
12/29/201445.5445.9945.2945.7499,575
12/26/201445.6445.7345.3945.51127,473
12/24/201445.3845.6645.1145.3758,301
12/23/201445.0145.3244.3745.20239,561
12/22/201443.9944.8443.5644.82168,429
12/19/201443.5544.1743.1044.01720,660
12/18/201443.2943.5742.6843.49243,113
12/17/201440.8342.7440.6742.55297,990
12/16/201440.9641.6240.6240.80405,420
12/15/201441.5141.7040.9241.12259,766
12/12/201441.3941.5941.0041.32389,302
12/11/201442.8443.0841.9642.02240,459
12/10/201443.6843.6842.4142.58371,948
12/9/201443.8944.2643.1043.81688,239
12/8/201444.4044.9444.2644.56363,599
12/5/201444.2044.9144.0544.58163,884
12/4/201443.9344.5843.7944.19277,867
12/3/201444.0344.9543.8144.05340,134
12/2/201442.9444.0242.9444.00278,920
12/1/201443.1543.3142.6542.97261,767
11/28/201442.6644.2242.5743.19305,556
11/26/201442.5743.2142.1942.49243,147
11/25/201443.1543.3442.5442.59354,281
11/24/201443.0743.3242.7943.10496,538
11/21/201443.9244.0142.8743.06385,855
11/20/201442.7143.2842.7143.21131,430
11/19/201442.9243.1442.3543.00206,555
11/18/201443.1343.4742.7543.00226,468
11/17/201443.0843.4542.7843.01321,287
11/14/201443.0043.1342.4843.09285,717
11/13/201443.1443.3442.7343.09321,213
11/12/201442.1543.0842.1543.00219,845
11/11/201442.0542.2941.7942.27379,537
11/10/201441.9842.2441.5541.97291,561
11/7/201442.9142.9141.7942.00546,033
11/6/201442.5442.9942.2542.84191,168
11/5/201442.3443.0242.0842.44260,297
11/4/201442.0942.7042.0042.12220,880
11/3/201442.0042.7541.7642.14305,688
10/31/201441.5042.0041.3841.97498,634
10/30/201440.6941.1540.3040.83426,030
10/29/201441.7241.7940.6340.91295,532
10/28/201440.7841.7940.6741.79440,029
10/27/201440.5740.9239.9540.53272,333
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center