$43.19 +0.70 (%) H B Fuller Co - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
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
2/12/201341.2641.4540.7640.96217,635
2/11/201339.9441.4439.9441.25793,193
2/8/201339.3139.6539.2939.39607,235
2/7/201339.4039.5739.1639.20233,186
2/6/201339.2639.5339.0939.39197,971
2/5/201339.3939.7339.0239.38173,294
2/4/201339.6139.7539.2039.28154,010
2/1/201339.4040.0039.0739.91289,008
1/31/201339.3339.5739.0439.08300,800
1/30/201339.8339.8339.0039.18212,709
1/29/201339.4340.0139.1639.98272,244
1/28/201339.8839.9539.1739.57208,201
1/25/201339.8440.0039.3539.95142,716
1/24/201339.3240.0039.0139.64212,967
1/23/201339.5039.6538.9739.16275,029
1/22/201339.5140.1839.4739.50282,754
1/18/201338.9339.5738.8839.52457,999
1/17/201336.6339.4836.6339.12993,471
1/16/201336.7036.8736.5736.64375,151
1/15/201336.2037.0036.2036.85241,848
1/14/201336.3336.6736.1836.35174,122
1/11/201336.6236.7336.3736.40249,533
1/10/201336.7536.7536.2336.55246,129
1/9/201336.3536.7936.3536.49203,584
1/8/201335.8836.4335.6436.37311,972
1/7/201335.5136.1735.4135.94290,409
1/4/201335.6535.9335.4735.79322,505
1/3/201335.5536.0035.3435.45252,250
1/2/201335.5535.8735.1735.60297,147
12/31/201233.9334.8933.8134.82190,896
12/28/201233.6534.1933.6033.89140,757
12/27/201234.1434.2933.4334.04244,048
12/26/201234.4234.5734.1434.38169,232
12/24/201234.4534.8134.1834.3576,239
12/21/201234.1334.6434.1334.30644,410
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center