FUL - H.B. Fuller Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201853.8554.9053.8254.8354.83269,600
Jan 18, 201854.1954.4053.8553.9253.92257,000
Jan 17, 201853.7054.5253.4854.0554.05359,600
Jan 16, 201853.8954.2753.3953.4653.46473,600
Jan 12, 201853.4653.8153.0353.5953.59206,000
Jan 11, 201852.9453.6252.5453.3953.39836,900
Jan 10, 201853.4453.4752.5852.8452.84619,900
Jan 09, 201854.8154.8153.7153.7253.72176,800
Jan 08, 201854.7555.2154.3654.7554.75359,000
Jan 05, 201854.2254.9054.2254.8654.86205,700
Jan 04, 201853.9454.7353.9454.0954.09293,400
Jan 03, 201854.1054.2353.3453.5353.53361,500
Jan 02, 201854.1254.3553.8754.2154.21241,500
Dec 29, 201754.4454.9653.8353.8753.87208,500
Dec 28, 201753.6454.4153.5054.3954.39378,900
Dec 27, 201753.4353.8953.4253.5653.56142,100
Dec 26, 201753.1953.5452.9953.4353.43166,400
Dec 22, 201752.9253.3352.7453.0753.07174,700
Dec 21, 201753.5853.6252.9553.0153.01189,900
Dec 20, 201754.2554.3553.3353.3653.36261,000
Dec 19, 201754.4254.8753.5853.8553.85463,000
Dec 18, 201754.0854.7154.0554.4054.40404,300
Dec 15, 201753.1853.8352.9653.6553.65890,400
Dec 14, 201753.8653.8652.4953.0253.02349,000
Dec 13, 201753.4653.9453.3153.6853.68248,300
Dec 12, 201753.8754.1153.5353.6053.60403,500
Dec 11, 201753.9554.4653.5853.6953.69150,400
Dec 08, 201754.6954.8453.8653.9853.98470,700
Dec 07, 201754.5854.7354.2454.3354.33380,100
Dec 06, 201753.3755.4152.8154.6154.61196,900
Dec 05, 201756.1256.1855.5155.5755.57212,400
Dec 04, 201756.4157.0855.9956.1856.18188,600
Dec 01, 201756.6956.7254.3855.6555.65285,600
Nov 30, 201756.8856.9256.1756.5756.57295,100
Nov 29, 201757.3357.6456.5956.6356.63411,700
Nov 28, 201755.8257.2455.8257.2157.21460,500
Nov 27, 201756.0756.0755.6255.7655.76240,500
Nov 24, 201756.1856.3955.9456.1356.13227,500
Nov 22, 201755.9456.6555.9156.1156.11488,700
Nov 21, 201755.4655.9055.4655.7855.78342,400
Nov 20, 201754.6155.2854.2855.2755.27365,200
Nov 17, 201754.1354.8054.1054.5554.55475,800
Nov 16, 201753.6754.3953.5854.3054.30583,800
Nov 15, 201753.2553.6952.8653.5053.50512,000
Nov 14, 201753.4453.6053.0553.4753.47473,500
Nov 13, 201753.4153.9653.3453.6353.63385,700
Nov 10, 201754.6354.9153.5853.6653.66506,000
Nov 09, 201754.5555.0354.3254.7554.75378,000
Nov 08, 201755.0055.4054.7354.9954.99532,600
Nov 07, 201755.4955.7354.7255.1355.13219,200
Nov 06, 201755.8556.0555.4455.4555.45228,700
Nov 03, 201755.9955.9955.5255.7555.75347,400
Nov 02, 201756.3356.7055.7756.0256.02189,500
Nov 01, 201756.9757.1855.7856.5056.50346,000
Oct 31, 201755.5057.0254.4956.8756.87932,300
Oct 30, 201757.5157.7756.7156.7856.78625,900
Oct 27, 201757.3458.1056.6657.5857.58352,800
Oct 26, 201757.7557.8957.2157.2857.28217,800
Oct 25, 201757.4457.7657.0757.3857.38311,300
Oct 24, 201757.9258.2757.4857.4957.49301,500
Oct 23, 201757.8758.1457.6457.7357.73337,900
Oct 20, 201757.4757.7757.3557.7057.70241,700
Oct 19, 201756.8057.2556.5357.0757.07164,700
Oct 18, 201757.1957.3056.8557.0657.06194,000
Oct 18, 20170.15 Dividend
Oct 17, 201757.3157.5256.9657.1957.04294,300
Oct 16, 201757.3157.5556.9357.2557.10228,000
Oct 13, 201757.5657.5856.8956.9956.84453,100
Oct 12, 201756.9357.3156.7657.1557.00319,000
Oct 11, 201757.2357.3256.8056.8956.74217,300
Oct 10, 201757.5257.7056.9857.1657.01452,300
Oct 09, 201757.0557.2556.6557.2457.09199,300
Oct 06, 201756.5057.1756.2357.1356.98239,100
Oct 05, 201757.3757.5956.5056.8156.66476,800
Oct 04, 201758.1158.1157.0957.1557.00403,200
Oct 03, 201758.6658.7457.6858.0357.88411,800
Oct 02, 201758.1158.6757.8458.6458.49358,000
Sep 29, 201758.0558.2157.6758.0657.91403,800
Sep 28, 201756.0058.3954.9458.2658.11687,500
Sep 27, 201756.1357.0255.7656.7756.62507,400
Sep 26, 201755.5655.9955.3655.8255.67399,000
Sep 25, 201755.6055.8155.1455.4155.26357,800
Sep 22, 201755.4755.9755.3655.5855.43269,600
Sep 21, 201755.7156.3755.3955.4955.34303,100
Sep 20, 201755.9056.3555.3455.4555.30441,500
Sep 19, 201756.0956.3055.5455.9655.81533,400
Sep 18, 201756.0256.3555.5856.0055.85536,400
Sep 15, 201755.4855.8654.8255.7055.55749,300
Sep 14, 201755.3655.7055.1555.3555.20668,200
Sep 13, 201755.2455.5054.9555.3455.19900,900
Sep 12, 201754.7955.3854.5455.1855.04427,500
Sep 11, 201754.5054.9454.0654.5354.39562,800
Sep 08, 201753.6054.5553.3554.2054.06499,200
Sep 07, 201753.9553.9553.0553.6853.54703,100
Sep 06, 201752.3554.2751.6253.8353.691,109,700
Sep 05, 201752.0255.2151.2551.9351.792,157,800
Sep 01, 201750.2050.6850.1950.6850.55366,400
Aug 31, 201750.3050.4249.9750.1950.06533,900
Aug 30, 201750.5750.5749.8649.9849.85437,900
Aug 29, 201750.4250.9950.2150.8250.69164,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...