H. B. Fuller Company Historical Stock Prices

FUL 
$45.73
*  
0.26
0.57%
Get FUL Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  45.365  46.16  45.16  45.73 246,635
08/22/2014 45.45 46.16 45.16 45.73 246,635
08/21/2014 45.39 45.7 45.12 45.47 136,517
08/20/2014 45.59 45.7125 45.15 45.44 209,792
08/19/2014 45.67 45.87 45.487 45.82 140,290
08/18/2014 45.7 45.83 45.4 45.6 154,888
08/15/2014 45.79 46.19 44.91 45.2 241,954
08/14/2014 45.16 45.42 44.95 45.4 132,571
08/13/2014 44.61 45.23 44.47 45.15 185,766
08/12/2014 44.65 44.835 44.25 44.58 103,614
08/11/2014 44.58 45.16 44.12 44.57 233,878
08/08/2014 44.19 44.59 44.055 44.31 222,282
08/07/2014 44.77 44.774 43.77 44.06 241,699
08/06/2014 44.72 45.13 44.57 44.74 167,049
08/05/2014 44.78 45.64 44.62 44.82 111,243
08/04/2014 44.51 45.2099 43.87 45.14 152,341
08/01/2014 44.55 44.65 43.75 44.36 301,371
07/31/2014 45.71 46 44.65 44.65 234,652
07/30/2014 46.7 46.78 46.16 46.17 162,983
07/29/2014 46.79 46.84 46.45 46.45 227,563
07/28/2014 46.38 46.9 46.07 46.79 246,274
07/25/2014 46.08 46.765 46.08 46.42 210,221
07/24/2014 46.77 47.11 46.28 46.41 294,097
07/23/2014 46.85 47.29 46.52 46.89 218,119
07/22/2014 46.52 46.9 46.4076 46.88 289,584
07/21/2014 46.59 46.64 46.1 46.52 230,305
07/18/2014 46.64 47.17 46.62 46.71 690,121
07/17/2014 47.4 47.56 46.59 46.7 246,868
07/16/2014 47.77 47.98 47.27 47.6 280,291
07/15/2014 47.96 48.28 47.34 47.74 194,913
07/14/2014 48.37 48.4 47.68 47.85 220,199
07/11/2014 47.76 48.15 47.47 47.92 254,941
07/10/2014 47.44 48.225 47.27 47.95 438,906
07/09/2014 48.23 48.47 47.93 48.37 397,609
07/08/2014 47.39 48.07 47.02 47.94 364,971
07/07/2014 47.73 47.84 47 47.35 312,395
07/03/2014 47.9 48.38 47.81 47.96 166,772
07/02/2014 48.17 48.3 47.47 47.81 317,318
07/01/2014 48.33 48.71 48.2325 48.36 355,084
06/30/2014 48.89 49.078 47.93 48.1 412,505
06/27/2014 47.24 49.21 47.24 48.87 1,037,345
06/26/2014 49.02 49.2 46.626 47.44 969,946
06/25/2014 49.87 50.36 49.79 50.25 256,662
06/24/2014 50.57 51.27 50.04 50.09 258,641
06/23/2014 50.84 50.99 50.51 50.73 336,492
06/20/2014 50.71 50.76 50.23 50.72 312,333
06/19/2014 50.21 50.84 50.125 50.58 266,729
06/18/2014 50.64 50.84 49.842 50.17 409,520
06/17/2014 49.97 50.98 49.885 50.82 252,771
06/16/2014 49.85 50.37 49.7 50.02 379,141
06/13/2014 49.57 50.08 49.15 50.02 213,883
06/12/2014 49.77 49.96 49.16 49.41 198,798
06/11/2014 50 50.19 49.71 49.91 184,493
06/10/2014 49.77 50.29 49.575 50.22 193,396
06/09/2014 49.51 50.08 49.27 49.91 211,428
06/06/2014 49.06 49.56 48.63 49.55 160,936
06/05/2014 48 48.81 47.52 48.78 146,085
06/04/2014 47.25 47.94 46.93 47.93 143,022
06/03/2014 47.29 47.81 47.25 47.5 138,075
06/02/2014 47.91 47.91 47.31 47.55 113,035
05/30/2014 47.96 47.98 47.52 47.83 90,606
05/29/2014 47.46 47.89 46.9225 47.85 189,476
05/28/2014 47.27 47.5 46.88 47.29 216,725
05/27/2014 47.45 47.69 47.22 47.3 262,948
05/23/2014 46.58 47.11 46.28 47.11 172,270
05/22/2014 46.5 46.74 46.09 46.49 114,573
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?