FUL - H.B. Fuller Company

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 41.70 41.96 41.28 41.95 41.95 96,163
May 23, 2019 42.10 42.10 40.64 41.30 41.30 527,400
May 22, 2019 43.06 43.35 42.82 42.83 42.83 222,000
May 21, 2019 42.99 43.45 42.80 43.24 43.24 369,800
May 20, 2019 43.42 43.57 42.47 42.79 42.79 343,600
May 17, 2019 44.71 44.88 43.84 43.88 43.88 280,600
May 16, 2019 45.13 45.66 44.91 45.16 45.16 442,000
May 15, 2019 44.57 45.03 44.20 44.83 44.83 202,000
May 14, 2019 44.20 45.13 44.06 44.71 44.71 188,400
May 13, 2019 45.37 45.37 43.97 44.11 44.11 425,400
May 10, 2019 46.58 46.58 45.46 46.36 46.36 251,300
May 09, 2019 46.77 47.04 45.94 46.62 46.62 287,400
May 08, 2019 47.87 48.02 47.03 47.26 47.26 240,200
May 07, 2019 48.56 49.26 47.54 47.85 47.85 408,000
May 06, 2019 48.30 49.28 48.26 49.20 49.20 282,500
May 03, 2019 48.10 49.57 48.10 49.45 49.45 276,800
May 02, 2019 47.05 48.04 46.69 47.96 47.96 331,200
May 01, 2019 48.98 49.03 47.17 47.36 47.36 578,300
Apr 30, 2019 49.20 49.34 48.75 48.97 48.97 320,800
Apr 29, 2019 49.01 49.35 48.60 49.05 49.05 161,900
Apr 26, 2019 47.72 49.13 47.43 48.97 48.97 376,900
Apr 25, 2019 49.65 49.65 47.60 47.67 47.67 243,000
Apr 24, 2019 50.20 50.41 49.91 49.95 49.95 179,800
Apr 23, 2019 49.85 50.99 49.69 50.15 50.15 380,700
Apr 22, 2019 50.83 50.84 49.82 49.82 49.82 171,900
Apr 18, 2019 50.35 50.95 50.27 50.75 50.75 264,900
Apr 17, 2019 50.77 50.96 50.25 50.43 50.43 247,100
Apr 17, 2019 0.16 Dividend
Apr 16, 2019 50.02 50.87 49.78 50.77 50.61 251,300
Apr 15, 2019 49.95 50.34 49.48 49.88 49.72 191,500
Apr 12, 2019 50.01 50.05 49.41 49.96 49.80 213,300
Apr 11, 2019 49.73 49.91 49.33 49.59 49.43 148,600
Apr 10, 2019 49.42 49.78 49.05 49.66 49.50 293,600
Apr 09, 2019 49.41 50.24 49.20 49.36 49.20 441,000
Apr 08, 2019 50.57 50.83 50.26 50.79 50.63 211,500
Apr 05, 2019 50.17 50.81 50.14 50.80 50.64 287,900
Apr 04, 2019 49.41 50.37 49.15 50.04 49.88 276,100
Apr 03, 2019 50.02 50.29 49.05 49.32 49.16 297,500
Apr 02, 2019 49.79 50.00 49.15 49.53 49.37 256,700
Apr 01, 2019 49.40 49.85 48.78 49.51 49.35 474,600
Mar 29, 2019 48.93 49.64 48.36 48.64 48.49 583,200
Mar 28, 2019 47.69 49.73 47.03 48.76 48.61 788,700
Mar 27, 2019 47.07 47.31 46.44 47.21 47.06 779,100
Mar 26, 2019 47.52 47.92 46.47 47.12 46.97 708,800
Mar 25, 2019 47.77 48.36 47.34 47.54 47.39 479,900
Mar 22, 2019 49.79 49.96 47.96 47.98 47.83 480,800
Mar 21, 2019 49.58 50.92 49.58 50.12 49.96 536,700
Mar 20, 2019 49.72 50.29 49.27 49.66 49.50 273,700
Mar 19, 2019 50.54 51.01 49.65 49.74 49.58 279,400
Mar 18, 2019 49.69 50.36 49.52 50.26 50.10 427,400
Mar 15, 2019 49.34 50.00 49.01 49.68 49.52 530,400
Mar 14, 2019 50.06 50.06 49.09 49.18 49.03 237,800
Mar 13, 2019 49.85 50.27 49.67 50.07 49.91 205,800
Mar 12, 2019 50.03 50.27 49.38 49.54 49.38 195,200
Mar 11, 2019 49.14 49.97 49.14 49.97 49.81 276,000
Mar 08, 2019 49.05 49.15 48.18 48.90 48.75 171,100
Mar 07, 2019 49.59 49.64 48.83 49.22 49.06 245,800
Mar 06, 2019 50.62 50.76 49.56 49.72 49.56 294,900
Mar 05, 2019 51.40 51.40 50.52 50.60 50.44 303,600
Mar 04, 2019 51.15 51.97 50.77 51.51 51.35 421,700
Mar 01, 2019 50.84 51.35 50.65 51.05 50.89 283,300
Feb 28, 2019 51.09 51.32 50.46 50.48 50.32 324,600
Feb 27, 2019 50.48 51.31 50.35 51.12 50.96 176,800
Feb 26, 2019 51.20 51.67 50.73 50.76 50.60 293,300
Feb 25, 2019 51.29 51.41 50.88 51.19 51.03 319,800
Feb 22, 2019 51.20 51.40 50.70 50.94 50.78 300,100
Feb 21, 2019 50.73 51.13 50.49 50.82 50.66 361,300
Feb 20, 2019 50.02 51.29 49.96 50.77 50.61 450,600
Feb 19, 2019 48.78 50.42 48.78 50.12 49.96 439,000
Feb 15, 2019 49.01 49.31 48.62 49.10 48.95 551,800
Feb 14, 2019 48.67 49.00 48.24 48.47 48.32 383,000
Feb 13, 2019 48.67 49.26 48.60 48.94 48.79 501,900
Feb 12, 2019 48.00 48.74 47.78 48.54 48.39 310,700
Feb 11, 2019 47.07 47.72 46.71 47.56 47.41 262,000
Feb 08, 2019 47.04 47.50 46.43 46.99 46.84 584,600
Feb 07, 2019 48.43 48.60 47.23 47.30 47.15 619,600
Feb 06, 2019 49.52 49.76 48.69 48.83 48.68 336,600
Feb 06, 2019 0.155 Dividend
Feb 05, 2019 48.21 49.83 47.68 49.77 49.46 446,000
Feb 04, 2019 50.00 50.09 48.53 49.12 48.81 580,500
Feb 01, 2019 49.54 50.88 49.18 50.30 49.99 918,200
Jan 31, 2019 48.66 49.90 48.34 49.39 49.08 722,900
Jan 30, 2019 47.83 49.31 47.74 49.14 48.83 763,500
Jan 29, 2019 47.05 47.88 46.99 47.50 47.20 354,700
Jan 28, 2019 45.95 46.70 45.72 46.65 46.36 373,200
Jan 25, 2019 45.54 46.64 45.50 46.50 46.21 378,100
Jan 24, 2019 44.92 45.65 44.78 45.05 44.77 392,200
Jan 23, 2019 46.34 46.59 45.03 45.17 44.89 531,700
Jan 22, 2019 44.97 46.43 44.65 46.18 45.89 689,800
Jan 18, 2019 45.50 46.50 44.99 45.53 45.25 707,100
Jan 17, 2019 41.98 45.81 41.92 45.26 44.98 1,731,400
Jan 16, 2019 43.28 43.99 42.91 43.40 43.13 630,400
Jan 15, 2019 43.49 43.98 42.95 43.24 42.97 560,500
Jan 14, 2019 44.43 45.02 43.85 43.93 43.66 582,300
Jan 11, 2019 44.59 45.42 44.58 44.74 44.46 437,900
Jan 10, 2019 43.92 45.25 43.59 44.80 44.52 473,100
Jan 09, 2019 43.91 44.64 43.59 44.34 44.06 561,300
Jan 08, 2019 43.40 43.97 43.37 43.66 43.39 561,300
Jan 07, 2019 43.22 43.65 42.50 42.95 42.68 839,200
Jan 04, 2019 42.06 43.91 41.86 43.47 43.20 633,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...