FUL - H.B. Fuller Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201947.5648.3547.4547.7947.79210,500
Oct 16, 20190.16 Dividend
Oct 15, 201947.3447.8646.9847.7447.58274,900
Oct 14, 201947.1147.4146.7547.0546.89288,400
Oct 11, 201946.1848.2246.1547.2747.11656,000
Oct 10, 201945.5845.8345.0545.2945.14250,400
Oct 09, 201945.5145.5144.7845.2445.09228,200
Oct 08, 201945.6945.8744.9244.9344.78271,000
Oct 07, 201946.4446.8946.0046.1546.00266,200
Oct 04, 201946.0346.6546.0346.5546.39397,200
Oct 03, 201945.2146.1744.7346.1646.01397,900
Oct 02, 201945.7046.0644.8945.4645.31443,900
Oct 01, 201947.4048.2345.7846.1546.00602,400
Sep 30, 201945.7747.0645.5546.5646.40490,500
Sep 27, 201945.9046.7545.2445.7445.59982,800
Sep 26, 201946.8847.0644.9546.7046.541,053,900
Sep 25, 201946.6147.6446.1347.5247.36628,700
Sep 24, 201947.7147.9746.6646.8546.69448,900
Sep 23, 201946.8347.9746.7547.6747.51395,500
Sep 20, 201947.9748.3546.8947.2147.05753,000
Sep 19, 201947.7548.3047.7547.8747.71400,600
Sep 18, 201948.1548.3547.3347.6647.50462,300
Sep 17, 201947.6348.2847.1548.2448.08313,600
Sep 16, 201949.0549.1447.6947.9747.81460,900
Sep 13, 201948.6549.7348.3249.3649.19357,700
Sep 12, 201948.0248.4347.4548.0847.92387,000
Sep 11, 201947.5848.6247.4748.0347.87407,100
Sep 10, 201945.3947.3345.2947.2847.12367,000
Sep 09, 201943.5645.3643.5245.3245.17246,100
Sep 06, 201943.3443.7843.2643.3243.17137,800
Sep 05, 201943.0744.1143.0243.4543.30201,200
Sep 04, 201942.3242.7342.2742.4842.3495,000
Sep 03, 201942.0742.3141.5241.7741.63236,700
Aug 30, 201942.4542.9542.4542.6142.47186,300
Aug 29, 201941.4142.1741.2142.0241.88340,800
Aug 28, 201939.9641.0639.9640.7240.58181,400
Aug 27, 201940.8740.8739.4840.0539.92415,200
Aug 26, 201941.0041.0040.2340.4740.33194,300
Aug 23, 201941.6441.9040.2740.3940.25263,300
Aug 22, 201942.6842.8841.9441.9841.84175,300
Aug 21, 201942.7143.0642.3642.5042.36141,200
Aug 20, 201942.8743.2842.0542.2142.07171,700
Aug 19, 201943.6243.6243.0943.1142.97193,000
Aug 16, 201942.1042.9941.7842.8042.66324,500
Aug 15, 201943.1043.1041.7841.8141.67335,500
Aug 14, 201943.1743.3442.6642.8842.74383,400
Aug 13, 201943.7345.3843.5344.1644.01273,000
Aug 12, 201944.3044.4143.6443.8343.68207,400
Aug 09, 201945.6545.6544.4544.6544.50184,800
Aug 08, 201945.0846.0545.0545.9845.83225,300
Aug 07, 201944.2044.7543.7644.5644.41292,600
Aug 06, 201944.6144.8643.8144.7844.63235,700
Aug 05, 201944.8944.8943.5844.2544.10369,400
Aug 02, 201945.7245.9844.8345.7845.63329,800
Aug 01, 201947.7848.4646.0146.1445.99448,700
Jul 31, 201949.0049.6747.5047.8147.65636,700
Jul 30, 201948.4049.0648.2049.0048.84346,700
Jul 29, 201948.9649.2148.6748.7648.60270,800
Jul 29, 20190.16 Dividend
Jul 26, 201948.8449.4248.6049.3349.01216,300
Jul 25, 201949.7649.7948.5448.7548.43480,600
Jul 24, 201948.6149.9948.5649.9349.60364,100
Jul 23, 201948.0048.9647.9348.9548.63338,700
Jul 22, 201948.0948.1447.5347.6547.34272,600
Jul 19, 201948.2048.7947.9647.9647.64388,300
Jul 18, 201947.6048.1347.4348.0847.76265,300
Jul 17, 201948.0548.1047.6247.6947.38325,700
Jul 16, 201947.0448.4347.0448.1347.81561,400
Jul 15, 201947.1147.3246.3747.0746.76281,600
Jul 12, 201945.9047.1145.9047.0246.71341,200
Jul 11, 201945.8845.9745.0945.8845.58272,500
Jul 10, 201946.6046.7345.7045.7645.46271,100
Jul 09, 201946.4646.6145.8446.1545.85306,900
Jul 08, 201947.0547.1946.3646.7446.43283,600
Jul 05, 201946.3447.2046.2447.1746.86182,700
Jul 03, 201947.0647.1846.3446.8346.52117,800
Jul 02, 201946.5147.0945.9746.8946.58370,100
Jul 01, 201946.9447.1946.4146.5546.24436,800
Jun 28, 201945.8346.5645.0346.4046.09716,000
Jun 27, 201943.5046.0042.8045.9445.64821,000
Jun 26, 201945.1045.4144.5344.9344.63579,200
Jun 25, 201944.8145.3144.7044.8844.58336,300
Jun 24, 201944.5645.2844.1644.8244.52339,900
Jun 21, 201944.5844.9544.1544.5944.30335,500
Jun 20, 201945.1545.4344.4144.8744.57563,900
Jun 19, 201944.7844.7943.8944.4644.17277,300
Jun 18, 201943.9445.0943.9444.6044.31236,300
Jun 17, 201943.5143.8243.4543.5343.24204,700
Jun 14, 201944.6044.6043.6243.6343.34204,400
Jun 13, 201944.1744.7344.0144.6744.38238,500
Jun 12, 201943.5043.8943.1743.8743.58176,500
Jun 11, 201943.6844.2043.1643.3643.07186,600
Jun 10, 201943.2543.7843.0543.1442.86133,700
Jun 07, 201943.1643.5942.8242.9442.66220,900
Jun 06, 201943.0443.2942.5742.9142.63282,500
Jun 05, 201942.6543.0141.4442.9342.65294,200
Jun 04, 201941.0042.7041.0042.5842.30360,000
Jun 03, 201939.4940.5539.4940.4640.19462,000
May 31, 201940.1340.2539.2239.4339.17296,300
May 30, 201941.1741.5740.6640.7240.45253,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...