H.B. Fuller Company (FUL)

Add to Watchlists Create an Alert
40.35 +0.30  +0.75%   NYSE May 23, 8:00PM BATS Real time Currency in USD

H.B. Fuller Company Price:

40.35 for May 23, 2013
View Full Chart

H.B. Fuller Company Price Chart

    H.B. Fuller Company Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 406   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 23, 2013 39.60 40.57 39.55 40.35 176327.0
    May 22, 2013 40.21 40.70 39.88 40.05 196813.0
    May 21, 2013 40.32 40.95 39.97 40.26 74877.00
    May 20, 2013 40.34 40.69 40.09 40.41 113300.0
    May 17, 2013 40.18 40.51 39.86 40.49 227181.0
    May 16, 2013 39.86 40.20 39.55 39.85 190891.0
    May 15, 2013 39.66 39.95 39.36 39.87 179682.0
    May 14, 2013 39.03 39.86 38.93 39.86 158851.0
    May 13, 2013 38.85 39.01 38.60 38.97 145836.0
    May 10, 2013 39.04 39.18 38.72 38.98 98895.00
    May 9, 2013 39.05 39.05 38.75 38.85 106686.0
    May 8, 2013 39.36 39.36 38.23 39.08 376750.0
    May 7, 2013 38.72 39.46 38.50 39.44 209481.0
    May 6, 2013 38.48 38.79 38.22 38.58 73077.00
    May 3, 2013 37.92 38.69 37.84 38.34 138489.0
    May 2, 2013 36.68 37.67 36.45 37.56 296923.0
    May 1, 2013 37.63 37.84 36.44 36.45 411496.0
    April 30, 2013 38.11 38.11 37.47 37.90 308139.0
    April 29, 2013 38.20 38.20 37.74 38.12 174314.0
    April 26, 2013 38.97 39.07 37.99 38.03 299012.0
    April 25, 2013 39.33 39.43 39.01 39.14 156849.0
    April 24, 2013 38.99 39.25 38.81 39.11 126410.0
    April 23, 2013 38.62 39.02 38.18 39.01 125046.0
    April 22, 2013 38.42 38.74 37.93 38.53 220266.0
    April 19, 2013 37.65 38.72 37.63 38.41 168866.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    FUL Price Benchmarks

    Companies
    Rockwood 67.55
    W. R. Grace 80.63
    Balchem Corporation 45.72

    FUL Price Range, Past 5 Years

    Minimum 9.760 Mar 3 2009
    Maximum 42.31 Mar 14 2013
    Average 23.87