H. B. Fuller Company Historical Stock Prices

FUL 
$42.49
*  
0.10
0.23%
Get FUL Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading FUL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FUL After Hours
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  42.50  43.21  42.19  42.49 243,147
11/25/2014 43.15 43.34 42.54 42.59 354,281
11/24/2014 43.07 43.32 42.7851 43.1 496,538
11/21/2014 43.92 44.01 42.87 43.06 385,855
11/20/2014 42.71 43.28 42.71 43.21 131,430
11/19/2014 42.92 43.14 42.35 43 206,555
11/18/2014 43.13 43.47 42.75 43 226,468
11/17/2014 43.08 43.45 42.78 43.01 321,287
11/14/2014 43 43.13 42.48 43.09 285,717
11/13/2014 43.14 43.34 42.73 43.09 321,213
11/12/2014 42.15 43.08 42.15 43 219,845
11/11/2014 42.05 42.29 41.79 42.27 379,537
11/10/2014 41.98 42.24 41.55 41.97 291,561
11/07/2014 42.91 42.91 41.79 42 546,033
11/06/2014 42.54 42.99 42.25 42.84 191,168
11/05/2014 42.34 43.02 42.08 42.44 260,297
11/04/2014 42.09 42.7 42 42.12 220,180
11/03/2014 42 42.75 41.76 42.14 305,688
10/31/2014 41.5 42 41.38 41.97 498,634
10/30/2014 40.69 41.15 40.295 40.83 444,122
10/29/2014 41.72 41.79 40.63 40.91 295,532
10/28/2014 40.78 41.79 40.674 41.79 440,029
10/27/2014 40.57 40.915 39.95 40.53 272,333
10/24/2014 40.71 40.98 40.17 40.82 297,109
10/23/2014 40.75 41.12 40.14 40.55 302,590
10/22/2014 41.48 41.84 40.19 40.31 423,126
10/21/2014 40.46 41.4756 40.3 41.39 337,267
10/20/2014 39.12 40.23 39.12 40.23 337,585
10/17/2014 39.24 39.49 38.3 39.2 1,785,666
10/16/2014 38.14 39.29 38.14 38.85 578,279
10/15/2014 37.05 39.05 36.985 38.74 683,245
10/14/2014 37.64 38.36 37.445 37.55 635,213
10/13/2014 37.58 38.05 36.94 37.49 589,844
10/10/2014 37.94 38.52 37.46 37.46 421,813
10/09/2014 39.22 39.51 38.03 38.12 426,041
10/08/2014 39.06 39.42 38.83 39.33 970,339
10/07/2014 39.43 39.94 39.2 39.2 673,942
10/06/2014 39.58 39.82 39.32 39.71 398,779
10/03/2014 39.79 39.79 39.32 39.41 399,986
10/02/2014 39.31 39.63 38.87 39.37 490,779
10/01/2014 39.54 39.75 39 39.33 1,019,807
09/30/2014 40.23 40.26 39.36 39.7 1,425,606
09/29/2014 38.14 40.37 37.86 40.33 1,551,359
09/26/2014 37.23 38.68 37 38.67 953,717
09/25/2014 36.92 38.84 36.92 37.68 2,944,197
09/24/2014 43.69 44.33 43.36 43.98 589,692
09/23/2014 44.32 44.66 43.76 43.82 278,130
09/22/2014 44.2 44.61 44.05 44.51 274,657
09/19/2014 44.62 45.07 44.21 44.31 330,251
09/18/2014 44.11 44.94 44.11 44.57 298,179
09/17/2014 44.54 44.71 43.92 44.05 176,666
09/16/2014 44.77 45.11 44.41 44.41 374,270
09/15/2014 44.72 45.13 44.36 44.94 139,074
09/12/2014 45.23 45.3 44.6 44.9 171,060
09/11/2014 44.97 45.28 44.77 45.17 128,059
09/10/2014 45.19 45.31 44.75 45.26 249,092
09/09/2014 45.8 45.8 45.07 45.1 200,305
09/08/2014 46.09 46.27 45.74 45.87 104,239
09/05/2014 46.5 46.85 45.87 46.09 261,369
09/04/2014 47.23 47.49 46.6 46.64 100,836
09/03/2014 47.93 48 46.95 47.03 186,581
09/02/2014 47.28 47.82 47.01 47.68 186,903
08/29/2014 46.84 47.3 46.74 47.04 167,060
08/28/2014 46.74 46.92 46.44 46.8 107,522
08/27/2014 46.71 46.935 46.63 46.8 191,843
08/26/2014 45.96 46.85 45.724 46.74 224,305
08/25/2014 46.1 46.1 45.54 45.73 169,743
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?