$41.97 +1.14 (%) H B Fuller Co - NYSE

Oct. 31, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
6/13/201230.7630.9830.4430.46367,955
6/12/201231.0131.0930.3630.79411,785
6/11/201231.7431.9430.7630.77281,118
6/8/201230.8431.3530.2431.35168,656
6/7/201231.0531.3030.8130.96328,318
6/6/201230.0530.6730.0530.66254,296
6/5/201229.5429.8829.2129.80229,015
6/4/201229.9830.0529.3429.77350,532
6/1/201229.6630.0429.0429.98557,126
5/31/201230.6231.0630.0930.40277,393
5/30/201231.1831.2930.6730.71180,900
5/29/201231.3031.7331.0931.59104,129
5/25/201231.0831.1130.7730.92127,634
5/24/201230.9731.1530.5731.15152,875
5/23/201230.1730.9429.9730.89184,946
5/22/201230.9031.1530.3430.52245,220
5/21/201230.0831.1330.0031.04250,519
5/18/201230.1430.3929.8529.98451,183
5/17/201231.5431.5430.1430.19374,194
5/16/201231.7431.9831.3031.56356,210
5/15/201231.4932.1131.3231.60507,930
5/14/201231.5631.8131.2931.53245,755
5/11/201231.7631.9931.6031.86259,265
5/10/201232.1532.3131.7332.04236,901
5/9/201231.9632.2831.7131.92377,065
5/8/201231.6332.5431.5432.46582,593
5/7/201231.3632.0731.1631.95323,599
5/4/201231.8431.8431.2331.54422,973
5/3/201232.8032.8932.0032.03377,015
5/2/201232.3532.9532.1932.95376,113
5/1/201232.8933.2932.6132.63459,422
4/30/201233.0533.0532.4032.90427,185
4/27/201232.8733.2432.5433.02271,493
4/26/201232.7432.9532.3832.75197,766
4/25/201232.5032.9032.3632.79295,622
4/24/201231.8832.4031.7132.16218,216
4/23/201232.0832.1831.5432.03283,399
4/20/201232.7533.0432.5332.75315,093
4/19/201232.2532.4331.7932.40360,284
4/18/201232.1732.4132.0032.24286,319
4/17/201232.4932.7232.3932.39247,439
4/16/201232.2232.3031.7232.15318,810
4/13/201232.3532.6032.0632.15446,261
4/12/201231.9332.4931.7832.32415,150
4/11/201231.6931.8331.3531.83348,341
4/10/201232.0232.1531.1131.31366,279
4/9/201231.7532.1031.6332.07437,307
4/5/201232.3232.6632.1732.34301,882
4/4/201232.6532.7432.2532.53247,400
4/3/201233.0833.2332.7633.05309,912
4/2/201232.9533.2032.1533.08732,482
3/30/201233.3233.4832.4932.83432,106
3/29/201231.6633.4031.2032.921,035,529
3/28/201231.5231.8831.1531.66546,302
3/27/201231.8431.9531.5431.60344,167
3/26/201231.5031.7631.3231.76514,129
3/23/201230.7431.2730.4631.14194,861
3/22/201230.5830.8230.2930.72389,366
3/21/201230.9431.1930.8230.90281,808
3/20/201230.9431.1730.6530.96241,862
3/19/201231.1931.6330.9631.30340,069
3/16/201231.4131.5631.0631.16456,766
3/15/201231.0831.4230.9331.28452,596
3/14/201230.8131.1330.8131.05373,145
3/13/201230.8431.2630.8330.90586,717
3/12/201230.9030.9430.5330.62225,228
3/9/201230.3131.0630.1630.79333,009
3/8/201230.2830.4529.8230.36192,266
3/7/201229.4330.0429.2929.98555,155
3/6/201229.5030.1429.0629.26683,493
3/5/201229.2329.5928.9629.37684,691
3/2/201230.4130.5929.2829.35486,861
3/1/201230.3230.7929.9230.37327,845
2/29/201230.8531.0230.1030.13329,110
2/28/201230.7731.6230.7030.73588,266
2/27/201230.2830.8329.7630.73411,341
2/24/201230.6130.8930.4730.57257,642
2/23/201230.4330.8130.1930.70421,819
2/22/201230.3930.7330.3230.47433,459
2/21/201230.9830.9830.4030.53463,654
2/17/201230.8230.9530.6430.86329,302
2/16/201229.9130.8129.7430.73465,721
2/15/201229.5830.0429.4629.99539,180
2/14/201229.5130.0429.1529.51336,065
2/13/201229.2829.8529.2829.74353,487
2/10/201229.4029.4228.7529.03539,824
2/9/201229.8430.0729.4029.73195,491
2/8/201229.5730.0029.5329.73286,398
2/7/201229.7529.9329.4929.54342,753
2/6/201229.8730.0829.6029.82236,488
2/3/201230.0230.4229.7829.97417,155
2/2/201229.4629.6629.1929.37303,034
2/1/201228.9029.4728.6629.44674,033
1/31/201228.5028.8028.0728.62438,944
1/30/201228.1828.6128.0728.36490,493
1/27/201228.1628.8928.1028.53919,420
1/26/201228.4628.4627.9028.40495,489
1/25/201227.0728.2526.7628.21782,401
1/24/201226.9327.2626.7427.21395,727
1/23/201227.2627.4826.9627.16493,335
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center