FUL - H.B. Fuller Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 201950.4851.3150.3551.1250.96176,800
Feb 26, 201951.2051.6750.7350.7650.60293,300
Feb 25, 201951.2951.4150.8851.1951.03319,800
Feb 22, 201951.2051.4050.7050.9450.78300,100
Feb 21, 201950.7351.1350.4950.8250.66361,300
Feb 20, 201950.0251.2949.9650.7750.61450,600
Feb 19, 201948.7850.4248.7850.1249.96439,000
Feb 15, 201949.0149.3148.6249.1048.95551,800
Feb 14, 201948.6749.0048.2448.4748.32383,000
Feb 13, 201948.6749.2648.6048.9448.79501,900
Feb 12, 201948.0048.7447.7848.5448.39310,700
Feb 11, 201947.0747.7246.7147.5647.41262,000
Feb 08, 201947.0447.5046.4346.9946.84584,600
Feb 07, 201948.4348.6047.2347.3047.15619,600
Feb 06, 201949.5249.7648.6948.8348.68336,600
Feb 06, 20190.155 Dividend
Feb 05, 201948.2149.8347.6849.7749.46446,000
Feb 04, 201950.0050.0948.5349.1248.81580,500
Feb 01, 201949.5450.8849.1850.3049.99918,200
Jan 31, 201948.6649.9048.3449.3949.08722,900
Jan 30, 201947.8349.3147.7449.1448.83763,500
Jan 29, 201947.0547.8846.9947.5047.20354,700
Jan 28, 201945.9546.7045.7246.6546.36373,200
Jan 25, 201945.5446.6445.5046.5046.21378,100
Jan 24, 201944.9245.6544.7845.0544.77392,200
Jan 23, 201946.3446.5945.0345.1744.89531,700
Jan 22, 201944.9746.4344.6546.1845.89689,800
Jan 18, 201945.5046.5044.9945.5345.25707,100
Jan 17, 201941.9845.8141.9245.2644.981,731,400
Jan 16, 201943.2843.9942.9143.4043.13630,400
Jan 15, 201943.4943.9842.9543.2442.97560,500
Jan 14, 201944.4345.0243.8543.9343.66582,300
Jan 11, 201944.5945.4244.5844.7444.46437,900
Jan 10, 201943.9245.2543.5944.8044.52473,100
Jan 09, 201943.9144.6443.5944.3444.06561,300
Jan 08, 201943.4043.9743.3743.6643.39561,300
Jan 07, 201943.2243.6542.5042.9542.68839,200
Jan 04, 201942.0643.9141.8643.4743.20633,300
Jan 03, 201942.9143.1141.4241.6041.34328,900
Jan 02, 201942.0143.4541.8643.1942.92450,800
Dec 31, 201842.9243.1241.9342.6742.40340,600
Dec 28, 201842.6243.5042.1442.7442.47353,500
Dec 27, 201841.3542.3740.6342.3642.09427,700
Dec 26, 201840.7442.2240.1342.1641.90365,400
Dec 24, 201839.8041.0639.6140.3840.13306,300
Dec 21, 201840.3141.3340.0040.3240.071,430,900
Dec 20, 201840.5541.3040.2140.3140.06838,400
Dec 19, 201840.3441.6439.8540.7040.45725,200
Dec 18, 201840.0540.8339.8840.0239.77299,700
Dec 17, 201840.4041.1839.6439.8339.58476,900
Dec 14, 201840.8841.6640.3440.4740.22236,500
Dec 13, 201841.9642.5241.2041.2941.03256,000
Dec 12, 201842.7143.4841.8741.9341.67352,500
Dec 11, 201842.1643.6541.8741.9441.68484,700
Dec 10, 201841.7341.7840.6541.3341.07388,900
Dec 07, 201843.1543.8241.4041.6841.42502,700
Dec 06, 201843.7143.9642.3442.9942.72694,000
Dec 04, 201847.9448.1644.5344.6044.32420,500
Dec 03, 201849.2049.2547.5548.0047.70293,800
Nov 30, 201847.4448.3747.3748.2447.94339,300
Nov 29, 201847.2448.0946.9147.7447.44182,000
Nov 28, 201846.2347.2445.4147.2246.92335,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...