FUL - H.B. Fuller Company

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 47.11 47.32 46.37 47.07 47.07 281,600
Jul 12, 2019 45.90 47.11 45.90 47.02 47.02 341,200
Jul 11, 2019 45.88 45.97 45.09 45.88 45.88 272,500
Jul 10, 2019 46.60 46.73 45.70 45.76 45.76 271,100
Jul 09, 2019 46.46 46.61 45.84 46.15 46.15 306,900
Jul 08, 2019 47.05 47.19 46.36 46.74 46.74 283,600
Jul 05, 2019 46.34 47.20 46.24 47.17 47.17 182,700
Jul 03, 2019 47.06 47.18 46.34 46.83 46.83 117,800
Jul 02, 2019 46.51 47.09 45.97 46.89 46.89 370,100
Jul 01, 2019 46.94 47.19 46.41 46.55 46.55 436,800
Jun 28, 2019 45.83 46.56 45.03 46.40 46.40 716,000
Jun 27, 2019 43.50 46.00 42.80 45.94 45.94 821,000
Jun 26, 2019 45.10 45.41 44.53 44.93 44.93 579,200
Jun 25, 2019 44.81 45.31 44.70 44.88 44.88 336,300
Jun 24, 2019 44.56 45.28 44.16 44.82 44.82 339,900
Jun 21, 2019 44.58 44.95 44.15 44.59 44.59 335,500
Jun 20, 2019 45.15 45.43 44.41 44.87 44.87 563,900
Jun 19, 2019 44.78 44.79 43.89 44.46 44.46 277,300
Jun 18, 2019 43.94 45.09 43.94 44.60 44.60 236,300
Jun 17, 2019 43.51 43.82 43.45 43.53 43.53 204,700
Jun 14, 2019 44.60 44.60 43.62 43.63 43.63 204,400
Jun 13, 2019 44.17 44.73 44.01 44.67 44.67 238,500
Jun 12, 2019 43.50 43.89 43.17 43.87 43.87 176,500
Jun 11, 2019 43.68 44.20 43.16 43.36 43.36 186,600
Jun 10, 2019 43.25 43.78 43.05 43.14 43.14 133,700
Jun 07, 2019 43.16 43.59 42.82 42.94 42.94 220,900
Jun 06, 2019 43.04 43.29 42.57 42.91 42.91 282,500
Jun 05, 2019 42.65 43.01 41.44 42.93 42.93 294,200
Jun 04, 2019 41.00 42.70 41.00 42.58 42.58 360,000
Jun 03, 2019 39.49 40.55 39.49 40.46 40.46 462,000
May 31, 2019 40.13 40.25 39.22 39.43 39.43 296,300
May 30, 2019 41.17 41.57 40.66 40.72 40.72 253,700
May 29, 2019 41.04 41.32 40.52 41.18 41.18 196,700
May 28, 2019 41.86 42.15 41.16 41.46 41.46 205,600
May 24, 2019 41.70 42.14 41.22 41.80 41.80 238,700
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...