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
2018-10-17 46.28 47.05 45.97 46.74 13,154
2018-10-16 46.24 47.27 46.07 47.11 10,417
2018-10-15 45.75 46.56 45.72 46.31 17,733
2018-10-12 46.55 46.55 45.23 45.54 17,109
2018-10-11 46.99 47.45 46.50 46.53 19,689
2018-10-10 48.06 48.24 47.18 47.27 24,506
2018-10-09 50.53 50.56 48.75 48.75 17,717
2018-10-08 50.99 51.41 50.57 51.27 31,256
2018-10-05 51.01 51.13 50.43 51.05 24,069
2018-10-04 51.07 51.08 50.57 50.95 31,644
2018-10-03 50.99 51.30 50.91 51.02 25,602
2018-10-02 52.14 52.20 51.04 51.11 28,278
2018-10-01 52.80 53.30 52.52 52.59 34,443
2018-09-28 51.43 52.03 51.38 51.70 46,335
2018-09-27 53.22 53.62 52.25 52.90 66,760
2018-09-26 56.80 57.26 56.60 56.92 63,765
2018-09-25 58.02 58.03 57.31 57.33 23,852
2018-09-24 57.96 58.30 57.68 58.19 19,106
2018-09-21 58.62 58.67 58.22 58.36 30,205
2018-09-20 58.35 58.50 57.96 58.46 27,785
2018-09-19 57.92 58.10 57.13 57.36 28,297
2018-09-18 57.48 57.62 57.07 57.18 15,761
2018-09-17 56.98 57.64 56.98 57.17 14,519
2018-09-14 56.57 56.83 55.985 56.78 10,591
2018-09-13 56.05 56.78 56.05 56.47 26,208
2018-09-12 56.06 56.22 55.54 56.00 15,748
2018-09-11 55.33 56.29 55.33 55.95 18,333
2018-09-10 56.00 56.00 55.57 55.69 15,750
2018-09-07 55.18 56.125 55.18 55.55 17,524
2018-09-06 56.58 56.79 55.71 55.80 16,881

» 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.