Historical Stock Prices

FUL 
$44.72
*  
0.19
0.43%
Get FUL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FUL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 44.34 44.95 43.96 44.72 921,007
04/28/2016 44.83 45.01 44.32 44.53 295,803
04/27/2016 44.84 45.2 44.6 44.93 262,519
04/26/2016 44.55 45.02 44.29 44.92 363,610
04/25/2016 44.93 45.065 44.35 44.42 347,673
04/22/2016 44.9 45.56 44.74 45.09 346,539
04/21/2016 45.03 45.45 44.79 44.87 311,631
04/20/2016 45.47 45.73 45.14 45.59 386,410
04/19/2016 45.39 45.96 45.24 45.47 372,856
04/18/2016 44.53 45.38 44.53 45.35 297,710
04/15/2016 44.56 44.99 44.41 44.63 495,132
04/14/2016 44.55 44.74 44.14 44.57 405,802
04/13/2016 44 44.57 43.72 44.57 245,437
04/12/2016 42.9 43.8 42.74 43.65 233,907
04/11/2016 43.02 43.47 42.72 42.95 230,860
04/08/2016 43.18 43.66 42.57 42.66 200,385
04/07/2016 42.8 43.04 42.38 42.75 275,679
04/06/2016 42.78 43.27 42.483 43.16 360,464
04/05/2016 42.47 43.14 42.43 42.82 338,745
04/04/2016 43.25 43.27 42.78 42.81 318,230
04/01/2016 42.11 43.26 41.82 43.26 417,806
03/31/2016 42.63 42.82 42.24 42.45 210,468
03/30/2016 42.43 42.89 42.195 42.74 323,147
03/29/2016 41.38 42.62 41.06 42.35 453,962
03/28/2016 41.3 42 41.04 41.5 499,508
03/24/2016 40.14 41.38 39.3101 40.79 399,607
03/23/2016 40.76 41 40.14 40.14 311,724
03/22/2016 40.58 41.91 39.685 41.07 427,036
03/21/2016 40.66 40.98 40.36 40.8 181,456
03/18/2016 40.96 41.67 40.43 40.61 519,553
03/17/2016 39.91 41.09 39.65 40.67 292,572
03/16/2016 39.31 40.13 39.25 39.85 181,634
03/15/2016 39.51 39.88 39.3 39.38 200,535
03/14/2016 40.21 40.21 39.72 39.72 154,215
03/11/2016 39.73 40.54 39.73 40.43 162,266
03/10/2016 39.76 39.79 39.08 39.46 181,168
03/09/2016 39.48 39.89 39.405 39.59 153,038
03/08/2016 39.73 39.8838 38.77 39.28 205,577
03/07/2016 39.58 40.275 39.365 40.04 615,291
03/04/2016 39.48 39.9 39.24 39.67 203,646
03/03/2016 38.82 39.5 38.76 39.39 226,935
03/02/2016 38.9 39.24 38.6 38.79 322,640
03/01/2016 38.85 39.06 38.11 39 441,746
02/29/2016 38.49 39.15 37.84 38.49 291,846
02/26/2016 38.43 38.84 38.32 38.45 252,843
02/25/2016 37.98 38.18 37.5 38.16 182,858
02/24/2016 36.56 38.08 35.555 37.94 325,019
02/23/2016 37.75 37.825 36.76 37.03 260,760
02/22/2016 38.09 38.69 37.52 37.99 288,613
02/19/2016 37.23 37.7 37 37.51 280,714
02/18/2016 37.32 37.485 36.79 37.42 292,144
02/17/2016 36.83 37.49 36.649 37.19 236,499
02/16/2016 36.53 36.67 36.02 36.46 390,326
02/12/2016 36.36 36.87 35.81 36 352,395
02/11/2016 35.21 36.18 34.33 35.95 303,650
02/10/2016 36.45 37.07 35.95 36.02 266,078
02/09/2016 34.86 36.42 34.67 36.12 303,072
02/08/2016 35.49 35.525 34.83 35.3 561,629
02/05/2016 36.65 36.65 35.88 35.92 569,705
02/04/2016 37.02 37.56 36.26 36.79 370,881
02/03/2016 36.63 37.11 35.73 36.99 349,296
02/02/2016 36.65 36.65 35.88 36.18 206,551
02/01/2016 36.91 37.98 36.7 37.23 406,320
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?