FULLER H B Historical Stock Price

Below is the stock price history for Fuller H B FUL. Data is recorded each day for the historical open, high, low, close and volume. The Fuller H B stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fuller H B Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 56.28 56.93 56.22 56.22 9,130
2018-07-19 55.73 56.92 55.44 56.56 17,279
2018-07-18 55.40 55.94 55.12 55.94 8,444
2018-07-17 54.74 55.47 54.67 55.40 5,519
2018-07-16 55.72 55.72 54.36 54.50 5,310
2018-07-13 56.18 56.34 55.77 55.77 4,382
2018-07-12 55.77 56.20 55.50 56.08 7,248
2018-07-11 55.18 55.59 54.95 55.48 8,072
2018-07-10 55.77 56.20 55.30 55.76 5,465
2018-07-09 55.74 55.89 55.55 55.56 8,261
2018-07-06 54.78 55.55 54.70 55.41 8,189
2018-07-05 54.94 55.10 54.69 54.80 14,297
2018-07-03 54.74 55.35 54.20 54.21 10,539
2018-07-02 53.38 53.84 53.05 53.83 23,233
2018-06-29 53.89 54.42 53.71 53.74 14,718
2018-06-28 52.21 53.57 52.21 53.42 34,746
2018-06-27 54.75 55.79 54.75 55.08 11,157
2018-06-26 53.64 55.10 53.64 55.05 37,572
2018-06-25 53.68 53.74 53.08 53.74 15,131
2018-06-22 54.42 54.58 53.80 54.01 5,622
2018-06-21 54.55 54.55 53.59 54.01 9,916
2018-06-20 52.93 54.51 52.84 54.50 15,057
2018-06-19 52.48 52.68 51.68 52.67 15,132
2018-06-18 53.77 53.77 52.74 53.16 20,690
2018-06-15 55.14 55.14 53.64 54.07 13,564
2018-06-14 55.54 55.79 55.20 55.68 11,417
2018-06-13 55.30 55.77 54.83 55.52 14,895
2018-06-12 55.44 55.86 55.03 55.16 15,625
2018-06-11 54.88 55.40 54.86 55.34 5,822
2018-06-08 54.27 54.67 54.27 54.67 3,975

» More Fuller H B Stock Price History

To see other companies like Fuller H B (FUL), view our stock market today for news, and other data.