$46.44 +0.22 (%) H B Fuller Co - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
2/25/201448.1948.6747.9648.35245,484
2/24/201448.4848.6548.2648.28145,239
2/21/201447.9648.6847.5648.34279,888
2/20/201447.8648.1347.2547.72265,223
2/19/201448.3848.7747.7247.91356,193
2/18/201448.6649.0448.4148.52217,789
2/14/201448.6248.8348.2248.51204,682
2/13/201446.3148.8246.3048.61689,075
2/12/201446.2046.6545.9846.59233,274
2/11/201445.7346.2845.2546.18349,712
2/10/201446.1846.3145.6345.67305,023
2/7/201445.9346.4145.6346.38232,302
2/6/201445.2745.7145.1545.64159,280
2/5/201445.0045.2744.5545.07354,403
2/4/201445.7845.9645.0345.25338,272
2/3/201446.4046.6545.5145.68502,438
1/31/201446.1846.8446.0746.58290,798
1/30/201446.9847.2746.6447.00330,990
1/29/201446.8747.4746.6646.76237,440
1/28/201447.3047.9647.0547.35318,751
1/27/201447.8447.9947.0447.34280,472
1/24/201448.4848.8847.5547.66357,050
1/23/201448.9449.2448.7548.92377,962
1/22/201449.3249.4349.0349.19410,522
1/21/201449.6849.7449.1049.43533,242
1/17/201450.6150.6549.0149.512,716,733
1/16/201447.7550.8646.9250.821,340,166
1/15/201452.7453.3151.9152.55626,095
1/14/201451.9552.8551.9552.74453,080
1/13/201452.4652.9851.3151.58463,169
1/10/201451.8752.4351.7352.35397,329
1/9/201452.0052.4751.2651.78440,157
1/8/201451.5251.9851.0451.96643,655
1/7/201451.4651.8751.0551.42655,379
1/6/201452.4752.6750.7351.37727,082
1/3/201451.8152.7051.3352.37570,358
1/2/201451.7952.2050.8951.86327,835
12/31/201351.1152.1651.0052.04237,673
12/30/201351.1451.9150.7851.01168,022
12/27/201350.7151.5450.4051.31194,453
12/26/201351.2751.9850.4950.69207,236
12/24/201350.6251.6350.6251.0296,182
12/23/201350.7551.2350.5850.74214,388
12/20/201349.3251.0549.2450.67412,218
12/19/201349.9050.3549.4149.48154,430
12/18/201350.0050.2549.2550.01201,226
12/17/201350.0250.1849.6849.89175,526
12/16/201350.1050.7949.9050.11130,774
12/13/201350.2750.3949.7650.00111,084
12/12/201349.9450.2949.6250.11125,537
12/11/201350.4750.7449.7749.95150,543
12/10/201351.4651.5650.1750.60210,721
12/9/201351.1951.6850.9151.4594,468
12/6/201350.6651.4250.2651.19109,906
12/5/201350.1450.5849.8350.18126,690
12/4/201349.2550.3648.8150.16252,059
12/3/201350.5550.7848.9049.42339,149
12/2/201351.1051.5750.6750.78172,086
11/29/201351.5651.6651.1551.2378,322
11/27/201350.9151.4550.6551.32146,468
11/26/201350.2250.9550.1350.89151,669
11/25/201349.8150.6049.7850.29150,118
11/22/201349.7049.8649.2449.69140,269
11/21/201349.0149.7348.8349.60144,094
11/20/201349.3949.4948.5448.79165,441
11/19/201349.9350.2749.1949.35147,283
11/18/201349.9250.3849.3949.92211,686
11/15/201349.4849.8749.2049.83240,272
11/14/201349.5049.6248.9349.50171,160
11/13/201348.4649.4648.2849.45152,718
11/12/201348.1548.7848.0248.75161,248
11/11/201348.2348.6747.7248.31227,507
11/8/201347.8648.3847.8648.25201,175
11/7/201348.6649.1847.9047.98193,060
11/6/201348.7448.8748.2448.52151,120
11/5/201348.6049.0148.1148.58184,437
11/4/201348.2249.1747.9348.92298,737
11/1/201347.7448.1947.3447.97316,999
10/31/201347.4348.3347.3247.87169,609
10/30/201348.3748.3747.0747.59174,506
10/29/201347.9248.2447.5348.23152,069
10/28/201347.9048.1547.4147.88181,418
10/25/201348.5248.5247.5847.98140,538
10/24/201348.4948.6948.1948.28166,023
10/23/201348.0548.4947.6148.49215,210
10/22/201347.5848.8047.5148.16414,314
10/21/201347.3147.5147.0447.48219,908
10/18/201347.8148.2946.8947.101,444,612
10/17/201345.8147.3545.7147.35298,742
10/16/201345.6246.3145.2646.09190,141
10/15/201345.6646.3045.1845.30122,106
10/14/201345.6946.1445.5645.83282,312
10/11/201344.9145.7744.9145.76208,414
10/10/201344.7345.1344.5445.00209,697
10/9/201343.7744.4943.6144.26250,714
10/8/201344.0844.2543.4643.49262,485
10/7/201344.7144.8544.0244.04319,474
10/4/201345.0445.4144.6644.98398,062
10/3/201345.1745.6344.7345.44257,112
10/2/201345.7145.7144.6945.39226,055
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center