Historical Stock Prices

FUL 
$40.64
*  
0.19
0.47%
Get FUL Alerts
*Delayed - data as of Jul. 2, 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 02-APR-2015 TO 02-JUL-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.
07/02/2015 40.99 40.99 40.29 40.64 170,045
07/01/2015 40.91 41.16 40.43 40.83 237,724
06/30/2015 41.56 41.56 40.55 40.62 246,432
06/29/2015 42.24 42.43 41.08 41.15 308,019
06/26/2015 42.94 43.32 42.37 42.53 357,047
06/25/2015 41.9 42.92 41.28 42.29 290,709
06/24/2015 42.81 42.988 41.88 42.07 202,343
06/23/2015 42.8 42.9 42.39 42.86 178,088
06/22/2015 42.51 42.81 42.35 42.8 138,516
06/19/2015 42.22 42.52 42.02 42.16 242,584
06/18/2015 41.81 42.34 41.74 42.24 197,787
06/17/2015 41.9 42.16 41.38 41.63 126,230
06/16/2015 41.14 41.96 40.97 41.75 167,870
06/15/2015 41.38 41.55 40.9 41.21 146,449
06/12/2015 42.07 42.23 41.63 41.92 99,754
06/11/2015 42.1 42.27 41.93 42.1 136,289
06/10/2015 41.62 42.19 41.43 42.1 157,773
06/09/2015 41.25 41.61 41.11 41.47 134,372
06/08/2015 41.17 41.4 41.15 41.22 112,365
06/05/2015 41.27 41.36 40.74 41.33 134,105
06/04/2015 41.85 41.935 41.17 41.23 114,009
06/03/2015 42.22 42.58 42.03 42.11 350,097
06/02/2015 41.88 42.19 41.81 42.09 137,293
06/01/2015 42.43 42.5 41.66 42.03 149,633
05/29/2015 42.04 42.25 41.88 42.11 148,450
05/28/2015 41.85 42.23 41.8 42.1 120,499
05/27/2015 41.8 42.195 41.57 42.08 131,418
05/26/2015 42.15 42.15 41.53 41.79 119,804
05/22/2015 42.81 42.89 42.29 42.38 81,427
05/21/2015 43.05 43.12 42.55 42.84 102,788
05/20/2015 42.92 43.34 42.63 43.1 176,180
05/19/2015 42.33 42.91 42.12 42.83 180,533
05/18/2015 42.06 42.5 41.85 42.38 115,278
05/15/2015 42.29 42.3 41.81 42.09 113,467
05/14/2015 41.76 42.33 41.41 42.24 150,853
05/13/2015 41.79 41.89 41.24 41.48 185,702
05/12/2015 42.37 42.385 41.35 41.73 172,744
05/11/2015 41.67 42.79 41.6 42.61 365,604
05/08/2015 42.98 42.98 40.53 41.57 812,768
05/07/2015 42.2 42.78 42.13 42.38 148,467
05/06/2015 42.4 42.41 41.98 42.31 164,841
05/05/2015 42.1 42.76 42.01 42.18 318,372
05/04/2015 41.74 42.54 41.74 42.23 222,492
05/01/2015 41.92 42.37 41.72 41.72 196,111
04/30/2015 42.22 42.55 41.59 41.77 336,068
04/29/2015 42.75 42.955 42.29 42.41 92,346
04/28/2015 42.62 43.07 42.48 42.99 165,242
04/27/2015 42.86 43.25 42.46 42.59 171,964
04/24/2015 42.27 42.72 41.99 42.66 175,005
04/23/2015 41.87 42.42 41.82 42.26 199,829
04/22/2015 42.25 42.4 41.79 41.97 178,523
04/21/2015 42.56 42.79 42.1 42.3 174,723
04/20/2015 42.71 42.965 42.45 42.66 250,836
04/17/2015 42.76 42.945 42.07 42.49 429,930
04/16/2015 43.96 43.96 43.55 43.62 136,608
04/15/2015 43.76 44.17 43.71 43.99 199,998
04/14/2015 43.57 43.73 43.24 43.69 134,751
04/13/2015 43.64 44.01 43.51 43.55 112,789
04/10/2015 43.03 44.205 43.03 43.62 224,562
04/09/2015 42.42 43.12 42.34 43.04 182,076
04/08/2015 42.8 42.98 42.38 42.43 180,000
04/07/2015 42.96 43.14 42.35 42.71 192,757
04/06/2015 42.62 43.47 42.54 43.02 218,530
04/02/2015 42.92 43.18 42.51 42.77 208,086
*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?