Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FUL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 79.62 | 0.44 | 0.56% | 79.24 | 79.65 | 78.585 | 213,184 |
| May 09 2024 | 79.18 | -0.17 | -0.21% | 79.40 | 79.695 | 78.51 | 235,892 |
| May 08 2024 | 79.35 | 0.15 | 0.19% | 78.45 | 79.38 | 78.32 | 210,141 |
| May 07 2024 | 79.20 | 0.75 | 0.96% | 78.90 | 79.71 | 78.27 | 236,457 |
| May 06 2024 | 78.45 | 1.52 | 1.98% | 77.30 | 78.48 | 77.01 | 203,630 |
| May 03 2024 | 76.93 | 0.87 | 1.14% | 77.10 | 77.535 | 76.39 | 188,136 |
| May 02 2024 | 76.06 | 0.91 | 1.21% | 75.72 | 76.73 | 75.47 | 307,356 |
| May 01 2024 | 75.15 | 0.44 | 0.59% | 75.07 | 76.38 | 75.07 | 368,762 |
| Apr 30 2024 | 74.71 | -0.64 | -0.85% | 74.77 | 75.25 | 74.29 | 356,553 |
| Apr 29 2024 | 75.35 | 1.12 | 1.51% | 74.58 | 75.39 | 74.49 | 270,676 |
| Apr 26 2024 | 74.23 | 0.55 | 0.75% | 73.68 | 74.925 | 73.68 | 264,821 |
| Apr 25 2024 | 73.68 | -1.38 | -1.84% | 74.55 | 74.55 | 73.58 | 254,193 |
| Apr 24 2024 | 75.06 | -1.05 | -1.38% | 75.50 | 76.20 | 74.48 | 257,140 |
| Apr 23 2024 | 76.11 | -0.41 | -0.54% | 76.52 | 76.79 | 75.76 | 270,928 |
| Apr 22 2024 | 76.52 | -0.43 | -0.56% | 76.96 | 77.27 | 76.10 | 302,339 |
| Apr 19 2024 | 76.95 | 0.80 | 1.05% | 76.13 | 76.97 | 76.02 | 479,799 |
| Apr 18 2024 | 76.15 | 0.15 | 0.20% | 76.27 | 76.48 | 75.26 | 356,227 |
| Apr 17 2024 | 76.00 | 0.82 | 1.09% | 75.69 | 76.27 | 75.645 | 441,888 |
| Apr 16 2024 | 75.18 | -0.72 | -0.95% | 74.68 | 75.72 | 74.595 | 278,166 |
| Apr 15 2024 | 75.90 | -0.02 | -0.03% | 76.16 | 76.62 | 75.17 | 296,055 |
| Apr 12 2024 | 75.92 | -1.62 | -2.09% | 77.26 | 77.26 | 75.60 | 281,881 |
| Apr 11 2024 | 77.54 | 0.56 | 0.73% | 77.24 | 78.11 | 76.775 | 336,055 |
| Apr 10 2024 | 76.98 | -1.67 | -2.12% | 76.55 | 77.525 | 75.98 | 295,411 |
| Apr 09 2024 | 78.65 | 0.47 | 0.60% | 78.65 | 78.98 | 77.96 | 239,081 |
| Apr 08 2024 | 78.18 | 0.51 | 0.66% | 78.08 | 78.64 | 77.74 | 247,830 |
| Apr 05 2024 | 77.67 | 0.02 | 0.03% | 77.43 | 78.005 | 76.96 | 280,144 |
| Apr 04 2024 | 77.65 | -1.69 | -2.13% | 79.56 | 79.95 | 77.39 | 274,032 |
| Apr 03 2024 | 79.34 | 0.44 | 0.56% | 78.00 | 79.36 | 78.00 | 385,800 |
| Apr 02 2024 | 78.90 | -0.02 | -0.03% | 78.07 | 78.94 | 77.59 | 382,400 |
| Apr 01 2024 | 78.92 | -0.82 | -1.03% | 79.48 | 79.75 | 77.53 | 379,290 |
| Mar 28 2024 | 79.74 | -2.84 | -3.44% | 80.99 | 84.31 | 79.35 | 757,721 |
| Mar 27 2024 | 82.58 | 2.22 | 2.76% | 81.06 | 82.87 | 81.06 | 642,115 |
| Mar 26 2024 | 80.36 | 0.56 | 0.70% | 80.18 | 80.905 | 79.94 | 207,706 |
| Mar 25 2024 | 79.80 | -0.89 | -1.10% | 80.74 | 81.04 | 79.79 | 233,464 |
| Mar 22 2024 | 80.69 | -0.43 | -0.53% | 81.32 | 81.32 | 80.07 | 262,424 |
| Mar 21 2024 | 81.12 | 0.28 | 0.35% | 81.05 | 81.65 | 80.765 | 355,537 |
| Mar 20 2024 | 80.84 | 1.26 | 1.58% | 79.50 | 81.41 | 79.275 | 455,667 |
| Mar 19 2024 | 79.58 | 0.81 | 1.03% | 79.06 | 80.29 | 79.03 | 282,779 |
| Mar 18 2024 | 78.77 | -0.89 | -1.12% | 79.63 | 80.19 | 78.44 | 345,132 |
| Mar 15 2024 | 79.66 | 1.25 | 1.59% | 78.74 | 79.76 | 78.49 | 498,059 |
| Mar 14 2024 | 78.41 | -0.76 | -0.96% | 79.05 | 79.05 | 77.765 | 221,492 |
| Mar 13 2024 | 79.17 | 0.26 | 0.33% | 78.74 | 80.045 | 78.74 | 213,338 |
| Mar 12 2024 | 78.91 | -0.36 | -0.45% | 79.28 | 79.33 | 78.50 | 172,863 |
| Mar 11 2024 | 79.27 | 0.11 | 0.14% | 79.03 | 79.39 | 78.58 | 128,205 |
| Mar 08 2024 | 79.16 | -0.38 | -0.48% | 80.09 | 80.47 | 79.095 | 134,088 |
| Mar 07 2024 | 79.54 | 0.52 | 0.66% | 79.50 | 80.47 | 79.06 | 174,665 |
| Mar 06 2024 | 79.02 | 0.86 | 1.10% | 78.93 | 79.48 | 78.50 | 143,324 |
| Mar 05 2024 | 78.16 | -1.59 | -1.99% | 79.13 | 79.44 | 77.83 | 177,218 |
| Mar 04 2024 | 79.75 | 0.22 | 0.28% | 79.47 | 79.91 | 79.285 | 165,501 |
| Mar 01 2024 | 79.53 | 0.00 | 0.00% | 79.55 | 79.805 | 78.895 | 168,883 |
| Feb 29 2024 | 79.53 | 1.05 | 1.34% | 79.21 | 79.75 | 78.61 | 222,486 |
| Feb 28 2024 | 78.48 | 0.34 | 0.44% | 77.65 | 78.91 | 77.65 | 183,231 |
| Feb 27 2024 | 78.14 | -0.40 | -0.51% | 79.02 | 79.135 | 78.01 | 120,178 |
| Feb 26 2024 | 78.54 | -0.25 | -0.32% | 78.51 | 78.63 | 77.84 | 179,786 |
| Feb 23 2024 | 78.79 | 0.38 | 0.48% | 78.58 | 79.05 | 78.392 | 155,241 |
| Feb 22 2024 | 78.41 | 0.42 | 0.54% | 78.17 | 78.89 | 77.88 | 163,159 |
| Feb 21 2024 | 77.99 | 0.18 | 0.23% | 77.91 | 78.15 | 77.32 | 425,929 |
| Feb 20 2024 | 77.81 | 0.51 | 0.66% | 76.36 | 78.01 | 76.28 | 226,795 |
| Feb 16 2024 | 77.30 | -1.08 | -1.38% | 78.06 | 78.50 | 77.21 | 259,368 |
| Feb 15 2024 | 78.38 | 1.85 | 2.42% | 76.96 | 78.45 | 76.91 | 208,591 |
| Feb 14 2024 | 76.53 | 0.35 | 0.46% | 76.96 | 77.22 | 76.09 | 210,995 |
| Feb 13 2024 | 76.18 | -2.29 | -2.92% | 77.08 | 77.14 | 75.535 | 266,955 |
| Feb 12 2024 | 78.47 | 1.16 | 1.50% | 77.96 | 79.15 | 77.60 | 269,887 |
