$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
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
7/11/201124.6024.7424.3324.47244,901
7/8/201124.8125.0224.6524.96178,090
7/7/201125.0425.4124.9625.19318,184
7/6/201124.7125.0024.5624.85205,055
7/5/201124.7024.9624.5924.79308,587
7/1/201124.4024.7724.3524.71324,848
6/30/201124.2424.4524.1224.42535,756
6/29/201124.3524.4924.0724.15358,432
6/28/201124.2624.4824.0924.22349,399
6/27/201123.4824.1723.3824.11729,127
6/24/201123.7223.8823.1523.43797,106
6/23/201123.0823.9322.2823.641,065,128
6/22/201122.0522.3221.9221.95452,757
6/21/201121.8022.3121.7022.25652,686
6/20/201121.4321.8021.3121.65429,892
6/17/201121.8321.9821.4321.52382,522
6/16/201121.7821.9721.4021.65308,387
6/15/201121.1121.9021.0221.79604,923
6/14/201121.2121.4321.1421.33335,211
6/13/201121.1221.3520.8220.98266,640
6/10/201121.0021.2020.8021.01662,721
6/9/201121.0121.2920.8221.15369,260
6/8/201120.8021.0420.6020.90520,033
6/7/201120.8021.0620.6420.92502,413
6/6/201121.0221.1720.3520.62449,190
6/3/201121.2421.3420.9521.09247,210
6/2/201121.7821.8521.5521.65182,750
6/1/201122.2222.3221.7321.75509,795
5/31/201122.8322.9822.0622.29755,119
5/27/201121.6421.8421.5421.72111,770
5/26/201121.3421.5421.1221.50159,988
5/25/201121.0121.5021.0121.38218,100
5/24/201121.3921.3920.8621.11256,709
5/23/201120.9621.4220.9621.28450,096
5/20/201121.1321.5220.8721.44381,676
5/19/201121.4221.4420.8421.24176,169
5/18/201120.8321.2720.8121.25164,630
5/17/201121.0421.1020.7720.82310,533
5/16/201121.2021.4821.0321.16241,839
5/13/201121.7021.9221.3221.33212,280
5/12/201121.4121.8321.2021.66190,778
5/11/201121.9521.9521.2821.50243,878
5/10/201121.7622.1121.7522.08164,933
5/9/201121.4421.7521.3821.69144,588
5/6/201121.7921.8621.3221.52202,482
5/5/201121.2721.7421.2321.43246,681
5/4/201121.7021.7021.1521.43237,216
5/3/201121.3821.7521.3821.67284,401
5/2/201122.0122.0121.3721.47256,858
4/29/201121.9021.9821.7321.85179,630
4/28/201121.7021.8621.6221.81194,963
4/27/201121.4521.8221.3221.69244,384
4/26/201121.4421.5021.0821.42224,772
4/25/201121.5421.5421.1321.37221,088
4/21/201121.6621.6921.3121.62221,819
4/20/201121.4321.7421.3621.53241,099
4/19/201121.3021.4221.0021.04373,461
4/18/201121.1521.2620.9721.18275,720
4/15/201121.0321.5121.0321.43330,271
4/14/201120.6621.1620.6221.07318,419
4/13/201121.0021.0520.6420.84324,453
4/12/201121.2521.3220.7020.80319,619
4/11/201121.4121.5621.2521.46302,060
4/8/201121.7921.7921.3621.43243,058
4/7/201121.7121.8221.4421.62223,941
4/6/201121.9121.9521.4821.63257,531
Trading Center