FUL - H.B. Fuller Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201948.2048.7947.9647.9647.96370,800
Jul 18, 201947.6048.1347.4348.0848.08271,200
Jul 17, 201948.0548.1047.6247.6947.69325,700
Jul 16, 201947.0448.4347.0448.1348.13561,400
Jul 15, 201947.1147.3246.3747.0747.07281,600
Jul 12, 201945.9047.1145.9047.0247.02341,200
Jul 11, 201945.8845.9745.0945.8845.88272,500
Jul 10, 201946.6046.7345.7045.7645.76271,100
Jul 09, 201946.4646.6145.8446.1546.15306,900
Jul 08, 201947.0547.1946.3646.7446.74283,600
Jul 05, 201946.3447.2046.2447.1747.17182,700
Jul 03, 201947.0647.1846.3446.8346.83117,800
Jul 02, 201946.5147.0945.9746.8946.89370,100
Jul 01, 201946.9447.1946.4146.5546.55436,800
Jun 28, 201945.8346.5645.0346.4046.40716,000
Jun 27, 201943.5046.0042.8045.9445.94821,000
Jun 26, 201945.1045.4144.5344.9344.93579,200
Jun 25, 201944.8145.3144.7044.8844.88336,300
Jun 24, 201944.5645.2844.1644.8244.82339,900
Jun 21, 201944.5844.9544.1544.5944.59335,500
Jun 20, 201945.1545.4344.4144.8744.87563,900
Jun 19, 201944.7844.7943.8944.4644.46277,300
Jun 18, 201943.9445.0943.9444.6044.60236,300
Jun 17, 201943.5143.8243.4543.5343.53204,700
Jun 14, 201944.6044.6043.6243.6343.63204,400
Jun 13, 201944.1744.7344.0144.6744.67238,500
Jun 12, 201943.5043.8943.1743.8743.87176,500
Jun 11, 201943.6844.2043.1643.3643.36186,600
Jun 10, 201943.2543.7843.0543.1443.14133,700
Jun 07, 201943.1643.5942.8242.9442.94220,900
Jun 06, 201943.0443.2942.5742.9142.91282,500
Jun 05, 201942.6543.0141.4442.9342.93294,200
Jun 04, 201941.0042.7041.0042.5842.58360,000
Jun 03, 201939.4940.5539.4940.4640.46462,000
May 31, 201940.1340.2539.2239.4339.43296,300
May 30, 201941.1741.5740.6640.7240.72253,700
May 29, 201941.0441.3240.5241.1841.18196,700
May 28, 201941.8642.1541.1641.4641.46205,600
May 24, 201941.7042.1441.2241.8041.80238,700
May 23, 201942.1042.1040.6441.3041.30527,400
May 22, 201943.0643.3542.8242.8342.83222,000
May 21, 201942.9943.4542.8043.2443.24369,800
May 20, 201943.4243.5742.4742.7942.79343,600
May 17, 201944.7144.8843.8443.8843.88280,600
May 16, 201945.1345.6644.9145.1645.16442,000
May 15, 201944.5745.0344.2044.8344.83202,000
May 14, 201944.2045.1344.0644.7144.71188,400
May 13, 201945.3745.3743.9744.1144.11425,400
May 10, 201946.5846.5845.4646.3646.36251,300
May 09, 201946.7747.0445.9446.6246.62287,400
May 08, 201947.8748.0247.0347.2647.26240,200
May 07, 201948.5649.2647.5447.8547.85408,000
May 06, 201948.3049.2848.2649.2049.20282,500
May 03, 201948.1049.5748.1049.4549.45276,800
May 02, 201947.0548.0446.6947.9647.96331,200
May 01, 201948.9849.0347.1747.3647.36578,300
Apr 30, 201949.2049.3448.7548.9748.97320,800
Apr 29, 201949.0149.3548.6049.0549.05161,900
Apr 26, 201947.7249.1347.4348.9748.97376,900
Apr 25, 201949.6549.6547.6047.6747.67243,000
Apr 24, 201950.2050.4149.9149.9549.95179,800
Apr 23, 201949.8550.9949.6950.1550.15380,700
Apr 22, 201950.8350.8449.8249.8249.82171,900
Apr 18, 201950.3550.9550.2750.7550.75264,900
Apr 17, 201950.7750.9650.2550.4350.43247,100
Apr 17, 20190.16 Dividend
Apr 16, 201950.0250.8749.7850.7750.61251,300
Apr 15, 201949.9550.3449.4849.8849.72191,500
Apr 12, 201950.0150.0549.4149.9649.80213,300
Apr 11, 201949.7349.9149.3349.5949.43148,600
Apr 10, 201949.4249.7849.0549.6649.50293,600
Apr 09, 201949.4150.2449.2049.3649.20441,000
Apr 08, 201950.5750.8350.2650.7950.63211,500
Apr 05, 201950.1750.8150.1450.8050.64287,900
Apr 04, 201949.4150.3749.1550.0449.88276,100
Apr 03, 201950.0250.2949.0549.3249.16297,500
Apr 02, 201949.7950.0049.1549.5349.37256,700
Apr 01, 201949.4049.8548.7849.5149.35474,600
Mar 29, 201948.9349.6448.3648.6448.49583,200
Mar 28, 201947.6949.7347.0348.7648.61788,700
Mar 27, 201947.0747.3146.4447.2147.06779,100
Mar 26, 201947.5247.9246.4747.1246.97708,800
Mar 25, 201947.7748.3647.3447.5447.39479,900
Mar 22, 201949.7949.9647.9647.9847.83480,800
Mar 21, 201949.5850.9249.5850.1249.96536,700
Mar 20, 201949.7250.2949.2749.6649.50273,700
Mar 19, 201950.5451.0149.6549.7449.58279,400
Mar 18, 201949.6950.3649.5250.2650.10427,400
Mar 15, 201949.3450.0049.0149.6849.52530,400
Mar 14, 201950.0650.0649.0949.1849.03237,800
Mar 13, 201949.8550.2749.6750.0749.91205,800
Mar 12, 201950.0350.2749.3849.5449.38195,200
Mar 11, 201949.1449.9749.1449.9749.81276,000
Mar 08, 201949.0549.1548.1848.9048.75171,100
Mar 07, 201949.5949.6448.8349.2249.06245,800
Mar 06, 201950.6250.7649.5649.7249.56294,900
Mar 05, 201951.4051.4050.5250.6050.44303,600
Mar 04, 201951.1551.9750.7751.5151.35421,700
Mar 01, 201950.8451.3550.6551.0550.89283,300
Feb 28, 201951.0951.3250.4650.4850.32324,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...