Quantcast

H. B. Fuller Company Common Stock Historical Stock Prices

FUL 
$50.685
*  
0.255
0.51%
Get FUL Alerts
*Delayed - data as of Apr. 18, 2019 11:33 ET  -  Find a broker to begin trading FUL now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    FUL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
11:33 50.38 50.78 50.27 50.685 67,726
04/17/2019 50.77 50.96 50.25 50.43 247,072
04/16/2019 50.02 50.87 49.78 50.77 251,325
04/15/2019 49.95 50.34 49.48 49.88 191,524
04/12/2019 50.01 50.05 49.41 49.96 213,333
04/11/2019 49.73 49.91 49.33 49.59 148,592
04/10/2019 49.42 49.78 49.05 49.66 293,607
04/09/2019 49.41 50.24 49.2 49.36 441,024
04/08/2019 50.57 50.83 50.26 50.79 211,485
04/05/2019 50.17 50.81 50.14 50.8 287,887
04/04/2019 49.41 50.37 49.15 50.04 276,096
04/03/2019 50.02 50.29 49.05 49.32 297,533
04/02/2019 49.79 50 49.15 49.53 256,679
04/01/2019 49.4 49.85 48.78 49.51 474,593
03/29/2019 48.93 49.64 48.36 48.64 583,162
03/28/2019 47.69 49.73 47.03 48.76 765,286
03/27/2019 47.07 47.31 46.44 47.21 779,101
03/26/2019 47.52 47.9173 46.47 47.12 708,161
03/25/2019 47.77 48.36 47.34 47.54 479,920
03/22/2019 49.79 49.96 47.96 47.98 480,824
03/21/2019 49.58 50.92 49.58 50.12 525,176
03/20/2019 49.72 50.29 49.27 49.66 273,719
03/19/2019 50.54 51.01 49.65 49.74 279,397
03/18/2019 49.69 50.36 49.52 50.26 427,444
03/15/2019 49.34 50 49.01 49.68 530,442
03/14/2019 50.06 50.06 49.085 49.18 236,418
03/13/2019 49.85 50.27 49.67 50.07 205,824
03/12/2019 50.03 50.27 49.38 49.54 195,226
03/11/2019 49.14 49.97 49.14 49.97 274,793
03/08/2019 49.05 49.15 48.1801 48.9 171,136
03/07/2019 49.59 49.635 48.83 49.22 245,782
03/06/2019 50.62 50.76 49.56 49.72 294,938
03/05/2019 51.4 51.4 50.52 50.6 291,057
03/04/2019 51.15 51.97 50.77 51.51 421,718
03/01/2019 50.84 51.345 50.65 51.05 283,315
02/28/2019 51.09 51.32 50.46 50.48 310,489
02/27/2019 50.48 51.31 50.35 51.12 176,777
02/26/2019 51.2 51.67 50.73 50.76 293,313
02/25/2019 51.29 51.41 50.88 51.19 311,218
02/22/2019 51.2 51.4 50.7 50.94 300,069
02/21/2019 50.73 51.13 50.49 50.82 361,340
02/20/2019 50.02 51.29 49.955 50.77 427,972
02/19/2019 48.78 50.42 48.775 50.12 439,000
02/15/2019 49.01 49.31 48.6168 49.1 551,823
02/14/2019 48.67 48.995 48.24 48.47 383,011
02/13/2019 48.67 49.26 48.6 48.94 501,921
02/12/2019 48 48.74 47.78 48.54 310,688
02/11/2019 47.07 47.715 46.71 47.56 261,957
02/08/2019 47.04 47.5 46.43 46.99 584,577
02/07/2019 48.43 48.6 47.23 47.3 619,625
02/06/2019 49.52 49.76 48.69 48.83 336,557
02/05/2019 48.21 49.827 47.68 49.77 446,044
02/04/2019 50 50.09 48.53 49.12 580,465
02/01/2019 49.54 50.88 49.18 50.3 918,248
01/31/2019 48.66 49.9 48.34 49.39 722,915
01/30/2019 47.83 49.31 47.74 49.14 763,459
01/29/2019 47.05 47.88 46.99 47.5 354,710
01/28/2019 45.95 46.7 45.72 46.65 373,226
01/25/2019 45.54 46.64 45.5 46.5 378,121
01/24/2019 44.92 45.645 44.78 45.05 392,177
01/23/2019 46.34 46.59 45.03 45.17 531,712
01/22/2019 44.97 46.43 44.65 46.18 689,762
01/18/2019 45.5 46.5 44.99 45.53 707,141
01/17/2019 41.98 45.8093 41.92 45.26 1,731,376
*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?



Smart Portfolio