$44.01 +0.52 (%) H B Fuller Co - NYSE

Dec. 19, 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
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
1/20/201226.1927.2726.1227.22664,442
1/19/201225.2626.3524.2126.321,227,289
1/18/201225.5926.2825.5326.171,050,624
1/17/201225.4725.9025.2025.46410,660
1/13/201224.5524.9124.3324.87350,523
1/12/201224.3024.9324.0324.87233,042
1/11/201224.0724.4024.0624.28386,995
1/10/201224.2724.6224.2024.26603,121
1/9/201223.8124.0923.4923.87643,220
1/6/201223.6024.0523.4523.70896,323
1/5/201223.2723.6622.9923.61788,867
1/4/201223.3723.6423.3423.49453,316
1/3/201223.5824.1323.5023.57483,803
12/30/201123.0623.3923.0623.11195,347
12/29/201122.8523.2022.8523.12214,582
12/28/201123.0723.1022.6522.70371,789
12/27/201122.9323.2522.9322.98230,084
12/23/201122.9423.0622.8522.94318,684
12/22/201123.9524.0922.6922.76639,314
12/21/201123.3323.7123.0123.64268,039
12/20/201122.7823.5522.7823.49385,112
12/19/201122.6323.1422.0222.25400,830
12/16/201122.6723.0422.3022.47779,600
12/15/201121.7122.4621.5822.39378,779
12/14/201121.2321.6821.1021.34345,130
12/13/201121.9722.2321.1921.49349,282
12/12/201121.9121.9121.4721.75214,777
12/9/201121.6822.3421.3822.26539,361
12/8/201122.4922.5121.5521.64357,921
12/7/201122.6622.9822.3122.81246,362
12/6/201122.8322.9822.4722.78275,668
12/5/201122.8023.0822.5422.89270,138
12/2/201122.9423.2022.3122.37277,518
12/1/201123.1223.5022.5022.56356,717
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center