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
2017-12-15 53.60 53.81 53.19 53.63 12,265
2017-12-14 53.61 53.70 52.57 52.97 15,393
2017-12-13 53.48 53.90 53.48 53.70 7,275
2017-12-12 54.00 54.10 53.56 53.56 18,171
2017-12-11 54.00 54.26 53.59 53.64 8,357
2017-12-08 54.37 54.63 53.88 53.97 17,573
2017-12-07 54.60 54.63 54.29 54.44 11,416
2017-12-06 54.99 55.38 54.61 54.61 8,636
2017-12-05 55.92 56.12 55.59 55.59 4,558
2017-12-04 56.50 56.92 56.13 56.15 5,809
2017-12-01 56.47 56.47 54.78 55.53 11,663
2017-11-30 56.21 56.88 56.21 56.58 10,212
2017-11-29 57.21 57.59 56.63 56.63 10,980
2017-11-28 56.25 57.20 56.01 57.17 10,377
2017-11-27 55.94 56.06 55.66 55.69 4,752
2017-11-24 56.30 56.39 55.94 56.11 7,024
2017-11-22 56.18 56.50 56.06 56.09 12,790
2017-11-21 55.66 55.85 55.56 55.74 7,590
2017-11-20 54.73 55.23 54.62 55.21 7,378
2017-11-17 54.18 54.79 54.18 54.54 105,490
2017-11-16 53.79 54.37 53.61 54.30 140,494
2017-11-15 52.98 53.66 52.94 53.51 42,277
2017-11-14 53.37 53.55 53.07 53.47 41,230
2017-11-13 53.36 53.94 53.36 53.71 36,131
2017-11-10 54.69 54.84 53.84 53.84 14,357
2017-11-09 54.45 55.01 54.36 54.79 12,371
2017-11-08 54.96 55.35 54.84 54.99 15,842
2017-11-07 55.43 55.44 54.73 55.12 9,515
2017-11-06 56.01 56.01 55.465 55.465 14,629
2017-11-03 55.62 55.91 55.55 55.85 11,304

» 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.