$44.75 -0.19 (%) H B Fuller Co - NYSE

Sep. 16, 2014 | 02:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
11/30/201122.7723.0922.6523.06802,948
11/29/201121.6621.9921.4421.73208,907
11/28/201121.1321.7321.0821.68303,532
11/25/201120.5721.1020.5720.6298,458
11/23/201120.9921.0620.5220.72315,421
11/22/201121.5521.6521.0021.25180,868
11/21/201121.6821.7421.2321.52255,911
11/18/201121.5322.1821.4822.11349,455
11/17/201121.7922.1321.3521.51263,939
11/16/201121.9722.5121.8421.85208,323
11/15/201121.7522.4421.7022.29204,029
11/14/201122.0922.3121.7021.85167,599
11/11/201121.9522.3721.9522.27166,269
11/10/201121.4921.8821.1721.63250,083
11/9/201121.8221.8721.0821.09292,699
11/8/201122.3522.5721.7522.52267,116
11/7/201122.0122.2721.6222.22213,823
11/4/201121.9022.2421.6222.11208,409
11/3/201121.7922.2121.1622.15258,236
11/2/201121.2621.5320.9521.42332,267
11/1/201120.5521.4320.4420.85442,328
10/31/201122.0222.1521.4921.49360,983
10/28/201123.1323.5022.2422.40598,861
10/27/201121.4323.4821.4322.85673,379
10/26/201120.7820.9920.2220.85418,729
10/25/201121.1021.1720.3320.38413,404
10/24/201120.5521.2620.4121.24246,410
10/21/201120.1620.4919.8720.48272,281
10/20/201119.4619.8119.1719.75330,354
10/19/201119.7419.7419.3419.48483,226
10/18/201119.2219.9618.9319.84325,464
10/17/201119.6319.7319.0319.10375,944
10/14/201119.5119.8919.4019.83181,140
10/13/201119.1319.4218.9019.26207,571
10/12/201118.8819.4918.7319.33423,595
10/11/201118.6018.8818.4718.67427,515
10/10/201118.5018.8518.2918.84460,766
10/7/201118.7118.7117.9518.07356,960
10/6/201118.3218.7918.2118.58475,160
10/5/201118.2818.5317.8918.35480,946
10/4/201116.9218.2216.9218.15674,474
10/3/201118.0318.3917.0517.06666,453
9/30/201118.3018.6518.1718.22351,215
9/29/201118.7618.9618.1318.63327,856
9/28/201119.2919.3018.2718.31571,673
9/27/201119.0820.0119.0519.30634,318
9/26/201118.2518.6517.8118.63413,859
9/23/201117.7518.3817.5918.08523,956
9/22/201118.7119.2017.3117.75975,943
9/21/201120.2320.4619.8419.86889,321
9/20/201120.5620.7920.3020.31398,971
9/19/201120.4320.6020.1620.43539,371
9/16/201121.0821.3120.7920.89305,436
9/15/201121.0021.1820.8421.03403,171
9/14/201120.6021.0120.2920.83631,868
9/13/201120.1520.4719.9520.37504,637
9/12/201119.6320.1719.5720.16422,796
9/9/201120.1620.4519.8119.94429,802
9/8/201120.7520.9720.3420.38322,777
9/7/201120.6520.9420.5420.92232,914
9/6/201119.7920.3419.7120.28312,116
9/2/201120.9821.1720.4120.42326,338
9/1/201122.1322.4621.4121.54336,242
8/31/201122.0522.4521.9822.17363,640
8/30/201121.6422.0021.4521.90338,351
8/29/201120.8221.8420.8021.83321,022
8/26/201120.0220.5919.5920.55185,651
8/25/201120.7920.8419.8420.19349,651
8/24/201120.1720.6320.0820.62171,061
8/23/201119.6520.2219.4620.22272,835
8/22/201120.1420.1419.4219.54189,057
8/19/201119.6520.2819.5119.61269,175
8/18/201120.3820.3919.8620.02711,716
8/17/201121.3421.5320.9621.07136,672
8/16/201121.4321.7021.1321.20310,990
8/15/201121.6822.0221.4521.85246,495
8/12/201121.1521.6020.9921.53278,941
8/11/201120.1621.6520.1421.32499,726
8/10/201120.5720.9320.0020.04635,283
8/9/201119.9021.3719.4821.351,105,324
8/8/201120.4421.2119.4119.43917,879
8/5/201121.7521.9420.5821.05606,467
8/4/201122.1022.2621.4621.481,088,114
8/3/201122.0622.4221.2722.42720,373
8/2/201122.8323.0122.0822.10391,629
8/1/201123.1823.2422.7723.03396,940
7/29/201122.7223.0422.6222.86296,987
7/28/201123.0823.3722.9022.97210,301
7/27/201123.5523.5522.9323.02331,800
7/26/201123.8523.8823.5123.61254,942
7/25/201123.8124.1623.7823.89284,706
7/22/201124.1124.3723.8624.14349,012
7/21/201123.7624.0823.6924.07467,459
7/20/201124.0224.0423.4923.65389,976
7/19/201123.8324.1723.7623.95477,875
7/18/201124.3224.4723.6823.74383,563
7/15/201124.6024.7924.0324.39454,297
7/14/201125.1125.1624.3324.46440,805
7/13/201124.4824.7724.4224.57330,458
7/12/201124.3824.6324.2524.28280,168
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center