FUL - H.B. Fuller Company

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 19, 2019 50.54 50.94 50.16 50.27 50.27 105,890
Mar 18, 2019 49.69 50.36 49.52 50.26 50.26 427,400
Mar 15, 2019 49.34 50.00 49.01 49.68 49.68 530,400
Mar 14, 2019 50.06 50.06 49.09 49.18 49.18 237,800
Mar 13, 2019 49.85 50.27 49.67 50.07 50.07 205,800
Mar 12, 2019 50.03 50.27 49.38 49.54 49.54 195,200
Mar 11, 2019 49.14 49.97 49.14 49.97 49.97 276,000
Mar 08, 2019 49.05 49.15 48.18 48.90 48.90 171,100
Mar 07, 2019 49.59 49.64 48.83 49.22 49.22 245,800
Mar 06, 2019 50.62 50.76 49.56 49.72 49.72 294,900
Mar 05, 2019 51.40 51.40 50.52 50.60 50.60 303,600
Mar 04, 2019 51.15 51.97 50.77 51.51 51.51 421,700
Mar 01, 2019 50.84 51.35 50.65 51.05 51.05 283,300
Feb 28, 2019 51.09 51.32 50.46 50.48 50.48 324,600
Feb 27, 2019 50.48 51.31 50.35 51.12 51.12 176,800
Feb 26, 2019 51.20 51.67 50.73 50.76 50.76 293,300
Feb 25, 2019 51.29 51.41 50.88 51.19 51.19 319,800
Feb 22, 2019 51.20 51.40 50.70 50.94 50.94 300,100
Feb 21, 2019 50.73 51.13 50.49 50.82 50.82 361,300
Feb 20, 2019 50.02 51.29 49.96 50.77 50.77 450,600
Feb 19, 2019 48.78 50.42 48.78 50.12 50.12 439,000
Feb 15, 2019 49.01 49.31 48.62 49.10 49.10 551,800
Feb 14, 2019 48.67 49.00 48.24 48.47 48.47 383,000
Feb 13, 2019 48.67 49.26 48.60 48.94 48.94 501,900
Feb 12, 2019 48.00 48.74 47.78 48.54 48.54 310,700
Feb 11, 2019 47.07 47.72 46.71 47.56 47.56 262,000
Feb 08, 2019 47.04 47.50 46.43 46.99 46.99 584,600
Feb 07, 2019 48.43 48.60 47.23 47.30 47.30 619,600
Feb 06, 2019 49.52 49.76 48.69 48.83 48.83 336,600
Feb 06, 2019 0.155 Dividend
Feb 05, 2019 48.21 49.83 47.68 49.77 49.61 446,000
Feb 04, 2019 50.00 50.09 48.53 49.12 48.97 580,500
Feb 01, 2019 49.54 50.88 49.18 50.30 50.14 918,200
Jan 31, 2019 48.66 49.90 48.34 49.39 49.24 722,900
Jan 30, 2019 47.83 49.31 47.74 49.14 48.99 763,500
Jan 29, 2019 47.05 47.88 46.99 47.50 47.35 354,700
Jan 28, 2019 45.95 46.70 45.72 46.65 46.50 373,200
Jan 25, 2019 45.54 46.64 45.50 46.50 46.36 378,100
Jan 24, 2019 44.92 45.65 44.78 45.05 44.91 392,200
Jan 23, 2019 46.34 46.59 45.03 45.17 45.03 531,700
Jan 22, 2019 44.97 46.43 44.65 46.18 46.04 689,800
Jan 18, 2019 45.50 46.50 44.99 45.53 45.39 707,100
Jan 17, 2019 41.98 45.81 41.92 45.26 45.12 1,731,400
Jan 16, 2019 43.28 43.99 42.91 43.40 43.26 630,400
Jan 15, 2019 43.49 43.98 42.95 43.24 43.11 560,500
Jan 14, 2019 44.43 45.02 43.85 43.93 43.79 582,300
Jan 11, 2019 44.59 45.42 44.58 44.74 44.60 437,900
Jan 10, 2019 43.92 45.25 43.59 44.80 44.66 473,100
Jan 09, 2019 43.91 44.64 43.59 44.34 44.20 561,300
Jan 08, 2019 43.40 43.97 43.37 43.66 43.52 561,300
Jan 07, 2019 43.22 43.65 42.50 42.95 42.82 839,200
Jan 04, 2019 42.06 43.91 41.86 43.47 43.33 633,300
Jan 03, 2019 42.91 43.11 41.42 41.60 41.47 328,900
Jan 02, 2019 42.01 43.45 41.86 43.19 43.06 450,800
Dec 31, 2018 42.92 43.12 41.93 42.67 42.54 340,600
Dec 28, 2018 42.62 43.50 42.14 42.74 42.61 353,500
Dec 27, 2018 41.35 42.37 40.63 42.36 42.23 427,700
Dec 26, 2018 40.74 42.22 40.13 42.16 42.03 365,400
Dec 24, 2018 39.80 41.06 39.61 40.38 40.25 306,300
Dec 21, 2018 40.31 41.33 40.00 40.32 40.19 1,430,900
Dec 20, 2018 40.55 41.30 40.21 40.31 40.18 838,400
Dec 19, 2018 40.34 41.64 39.85 40.70 40.57 725,200
Dec 18, 2018 40.05 40.83 39.88 40.02 39.90 299,700
Dec 17, 2018 40.40 41.18 39.64 39.83 39.71 476,900
Dec 14, 2018 40.88 41.66 40.34 40.47 40.34 236,500
Dec 13, 2018 41.96 42.52 41.20 41.29 41.16 256,000
Dec 12, 2018 42.71 43.48 41.87 41.93 41.80 352,500
Dec 11, 2018 42.16 43.65 41.87 41.94 41.81 484,700
Dec 10, 2018 41.73 41.78 40.65 41.33 41.20 388,900
Dec 07, 2018 43.15 43.82 41.40 41.68 41.55 502,700
Dec 06, 2018 43.71 43.96 42.34 42.99 42.86 694,000
Dec 04, 2018 47.94 48.16 44.53 44.60 44.46 420,500
Dec 03, 2018 49.20 49.25 47.55 48.00 47.85 293,800
Nov 30, 2018 47.44 48.37 47.37 48.24 48.09 339,300
Nov 29, 2018 47.24 48.09 46.91 47.74 47.59 182,000
Nov 28, 2018 46.23 47.24 45.41 47.22 47.07 335,300
Nov 27, 2018 46.12 46.26 45.72 46.00 45.86 125,200
Nov 26, 2018 46.81 47.31 46.30 46.41 46.27 297,000
Nov 23, 2018 45.62 46.99 45.62 46.50 46.36 204,100
Nov 21, 2018 46.64 47.39 46.14 46.18 46.04 226,100
Nov 20, 2018 46.19 46.93 45.47 46.34 46.20 333,900
Nov 19, 2018 46.61 47.49 46.32 46.77 46.62 307,200
Nov 16, 2018 46.60 47.09 46.20 46.70 46.55 339,500
Nov 15, 2018 45.60 46.92 45.60 46.82 46.67 225,000
Nov 14, 2018 46.45 46.95 45.89 46.00 45.86 192,200
Nov 13, 2018 46.08 46.96 45.81 46.03 45.89 295,600
Nov 12, 2018 46.04 46.61 45.58 45.83 45.69 302,200
Nov 09, 2018 46.57 46.99 45.76 46.08 45.94 213,600
Nov 08, 2018 47.81 47.81 47.06 47.46 47.31 249,500
Nov 07, 2018 47.90 48.67 47.18 48.25 48.10 362,200
Nov 06, 2018 47.12 47.94 46.99 47.54 47.39 231,000
Nov 05, 2018 47.25 47.51 46.48 47.22 47.07 289,800
Nov 02, 2018 46.94 47.23 46.10 47.14 46.99 331,000
Nov 01, 2018 44.85 46.96 44.61 46.61 46.46 552,700
Oct 31, 2018 43.95 44.56 43.23 44.46 44.32 1,419,800
Oct 30, 2018 41.98 43.55 41.98 43.33 43.20 522,700
Oct 29, 2018 43.04 43.96 41.70 42.07 41.94 310,800
Oct 26, 2018 42.10 43.24 41.26 42.29 42.16 404,600
Oct 25, 2018 42.46 43.01 42.25 42.69 42.56 473,500
Oct 24, 2018 44.44 44.77 42.07 42.17 42.04 607,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...