H. B. Fuller Company Historical Stock Prices

FUL 
$44.09
*  
0.41
0.92%
Get FUL Alerts
*Delayed - data as of Mar. 5, 2015  -  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 05-DEC-2014 TO 05-MAR-2015

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.
16:00  44.35  44.52  43.72  44.09 161,487
03/05/2015 44.52 44.52 43.72 44.09 161,487
03/04/2015 44.35 44.74 43.9901 44.5 203,507
03/03/2015 45.11 45.18 44.4001 44.61 172,990
03/02/2015 44.97 45.54 44.75 45.22 215,308
02/27/2015 44.61 45.05 44.61 44.7 172,014
02/26/2015 44.98 45.19 44.5 44.69 185,217
02/25/2015 45.03 45.57 44.88 45.1 182,822
02/24/2015 44.81 45.205 44.57 45.12 275,872
02/23/2015 44.11 44.8 44.03 44.75 216,739
02/20/2015 44.29 44.57 43.33 44.29 241,380
02/19/2015 44.11 44.77 43.96 44.28 278,907
02/18/2015 44.05 44.82 43.9 44.34 336,761
02/17/2015 44.08 44.68 44.02 44.24 192,323
02/13/2015 43.47 44.4 43.2401 44.31 283,902
02/12/2015 43.07 43.55 42.9 43.36 209,446
02/11/2015 43 43.11 42.17 42.8 176,260
02/10/2015 43.58 43.58 42.21 43.12 246,850
02/09/2015 43.61 43.94 43.25 43.28 197,488
02/06/2015 43.7 44.02 43.47 43.78 284,227
02/05/2015 42.47 43.81 42.37 43.56 228,752
02/04/2015 42.75 42.76 41.81 42.39 289,159
02/03/2015 41.89 42.89 41.89 42.83 281,390
02/02/2015 41.2 41.81 40.57 41.8 363,244
01/30/2015 41.06 41.65 40.9 41.15 784,376
01/29/2015 40.91 41.49 40.28 41.47 265,170
01/28/2015 41.42 41.65 40.7 40.92 360,054
01/27/2015 40.73 41.47 40.51 41.16 205,895
01/26/2015 40.52 41.18 40.21 41.16 273,604
01/23/2015 41 41.08 40.36 40.66 207,566
01/22/2015 40.07 41.2 39.7 41 368,567
01/21/2015 39.71 40.07 39.28 39.7 276,450
01/20/2015 40.82 40.9 39.433 39.91 433,770
01/16/2015 40.05 40.87 39.521 40.8 367,197
01/15/2015 38.99 44.34 38.16 40.38 1,115,689
01/14/2015 40.91 41.226 40.07 40.61 541,198
01/13/2015 41.83 42.2 40.775 41.4 535,630
01/12/2015 41.55 41.834 41.04 41.41 253,941
01/09/2015 41.98 41.98 41.39 41.56 298,466
01/08/2015 41.41 42.075 41.28 41.85 528,750
01/07/2015 41.53 41.54 40.67 41 499,878
01/06/2015 42.1 42.25 41.15 41.33 572,243
01/05/2015 43.3 43.3 42.44 42.81 385,956
01/02/2015 44.57 44.685 43.03 43.68 368,938
12/31/2014 45.37 45.37 44.38 44.53 287,944
12/30/2014 45.51 45.82 45.272 45.36 180,709
12/29/2014 45.54 45.99 45.29 45.74 99,575
12/26/2014 45.64 45.73 45.39 45.51 127,473
12/24/2014 45.38 45.66 45.11 45.37 58,301
12/23/2014 45.01 45.32 44.365 45.2 239,561
12/22/2014 43.99 44.84 43.56 44.82 168,429
12/19/2014 43.55 44.17 43.095 44.01 720,660
12/18/2014 43.29 43.57 42.68 43.49 241,142
12/17/2014 40.83 42.74 40.67 42.55 297,990
12/16/2014 40.96 41.62 40.62 40.8 405,420
12/15/2014 41.51 41.7 40.92 41.12 259,766
12/12/2014 41.39 41.59 41.0001 41.32 389,302
12/11/2014 42.84 43.075 41.96 42.02 240,459
12/10/2014 43.68 43.68 42.41 42.58 371,948
12/09/2014 43.89 44.56 43.1 43.81 688,239
12/08/2014 44.4 44.94 44.2574 44.56 363,599
12/05/2014 44.2 44.91 44.05 44.58 163,884
*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?