Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	FUL	77.30	78.48	77.01	78.45	1.50	203,630	3,491	63.62	80.23
2024-05-03	Z	FUL	77.10	77.535	76.39	76.93	0.91	188,128	2,945	63.62	77.93
2024-05-02	Z	FUL	75.72	76.73	75.47	76.06	0.91	307,353	3,577	63.62	121.71
2024-05-01	Z	FUL	75.07	76.38	75.07	75.15	0.43	369,414	4,055	63.62	120.28
2024-04-30	Z	FUL	74.77	75.25	74.29	74.71	-0.66	357,619	3,779	65.76	80.23
2024-04-29	Z	FUL	74.58	75.39	74.49	75.35	1.12	270,676	3,864	63.62	120.36
2024-04-26	Z	FUL	73.68	74.925	73.68	74.23	0.53	264,821	4,161	73.68	81.29
2024-04-25	Z	FUL	74.67	74.67	73.58	73.68	-1.41	255,195	4,208	63.62	117.83
2024-04-24	Z	FUL	75.50	76.20	74.48	75.06	-0.8675	259,065	4,327	63.62	120.25
2024-04-23	Z	FUL	76.19	76.79	75.76	76.11	-0.425	270,928	5,088	63.83	121.69
2024-04-22	Z	FUL	77.02	77.27	76.10	76.52	-0.44	302,339	3,312	75.86	83.67
2024-04-19	Z	FUL	76.13	76.97	76.02	76.95	0.78	479,799	4,254	69.74	77.48
2024-04-18	Z	FUL	76.27	76.48	75.26	76.15	0.165	356,227	4,507	72.57	121.98
2024-04-17	Z	FUL	75.69	76.27	75.645	76.00	0.84	441,888	4,286	75.45	83.23
2024-04-16	Z	FUL	75.31	75.99	74.51	75.18	-0.74	287,978	4,044	74.78	82.49
2024-04-15	Z	FUL	76.35	76.535	75.175	75.88	-0.04	296,055	3,919	72.57	120.75
2024-04-12	Z	FUL	77.26	77.26	75.60	75.92	-1.635	281,881	3,411	72.57	121.16
2024-04-11	Z	FUL	77.24	78.11	76.775	77.54	0.54	336,055	3,324	76.96	84.87
2024-04-10	Z	FUL	76.89	77.525	75.98	76.98	-1.675	297,173	4,757	72.57	123.10
2024-04-09	Z	FUL	78.65	78.98	77.96	78.65	0.471	239,081	3,119	70.84	86.85
2024-04-08	Z	FUL	78.08	78.64	77.74	78.18	0.43	247,830	3,176	72.57	86.53
2024-04-05	Z	FUL	77.43	78.005	76.96	77.67	0.03	280,532	3,103	77.06	84.99
2024-04-04	Z	FUL	79.82	79.95	77.39	77.65	-1.755	274,032	3,358	63.83	79.20
2024-04-03	Z	FUL	78.00	79.36	78.00	79.34	0.39	385,800	4,777	77.75	126.11
2024-04-02	Z	FUL	78.40	78.94	77.59	78.90	-0.04	387,386	4,947	69.37	80.48
2024-04-01	Z	FUL	79.48	79.75	77.53	78.92	-0.76	379,290	5,190	78.21	79.44
2024-03-29	Z	FUL	81.00	84.31	79.35	79.74	-2.87	0	0	72.57	81.33
2024-03-28	Z	FUL	81.00	84.31	79.35	79.74	-2.87	757,823	7,527	72.57	81.33
2024-03-27	Z	FUL	81.06	82.87	81.06	82.58	2.16	642,090	5,635	79.50	82.52
2024-03-26	Z	FUL	80.18	80.905	79.94	80.36	0.58	207,706	2,633	70.28	80.36
2024-03-25	Z	FUL	80.74	81.04	79.79	79.80	-0.899	233,464	3,005	72.48	80.50
2024-03-22	Z	FUL	81.32	81.32	80.07	80.69	-0.44	262,424	2,460	73.18	81.28
2024-03-21	Z	FUL	81.05	81.65	80.765	81.12	0.23	355,372	3,154	70.77	129.95
2024-03-20	Z	FUL	79.50	81.41	79.275	80.84	1.22	455,665	2,880	70.77	129.56
2024-03-19	Z	FUL	79.06	80.29	79.035	79.58	0.84	282,779	2,941	70.77	127.53
2024-03-18	Z	FUL	79.63	80.19	78.44	78.77	-0.917	345,132	3,069	63.83	125.92
2024-03-15	Z	FUL	77.87	79.77	77.87	79.66	1.347	584,246	2,954	72.86	127.05
2024-03-14	Z	FUL	78.82	78.86	77.765	78.41	-0.76	221,492	3,025	77.67	78.89
2024-03-13	Z	FUL	78.74	80.045	78.74	79.17	0.28	213,338	2,642	78.77	79.76
2024-03-12	Z	FUL	79.28	79.33	78.50	78.91	-0.331	172,863	2,371	78.44	79.43
2024-03-11	Z	FUL	79.03	79.39	78.58	79.27	0.09	128,205	2,456	70.77	126.83
2024-03-08	Z	FUL	80.09	80.47	79.095	79.16	-0.34	134,088	2,005	78.66	79.66
2024-03-07	Z	FUL	79.50	80.47	79.06	79.54	0.53	175,384	2,579	79.06	86.92
2024-03-06	Z	FUL	78.93	79.48	78.50	79.02	0.91	143,324	2,209	70.77	126.54
2024-03-05	Z	FUL	79.13	79.44	77.83	78.16	-1.56	177,218	2,731	70.77	125.28
2024-03-04	Z	FUL	79.47	79.91	79.285	79.75	0.2425	165,501	2,517	79.15	80.14
2024-03-01	Z	FUL	79.16	79.805	78.895	79.56	0.03	168,883	2,631	72.16	79.91
2024-02-29	Z	FUL	79.21	79.75	78.61	79.53	1.12	222,486	2,362	70.77	127.47
2024-02-28	Z	FUL	77.65	78.91	77.65	78.48	0.34	183,231	2,442	70.77	125.44
2024-02-27	Z	FUL	79.02	79.135	78.01	78.14	-0.42	120,178	2,094	70.98	78.61
2024-02-26	Z	FUL	78.51	78.63	77.84	78.54	-0.24	179,786	2,805	71.34	79.00
2024-02-23	Z	FUL	78.58	79.05	78.392	78.79	0.39	155,241	2,172	78.18	79.17
2024-02-22	Z	FUL	78.17	78.89	77.88	78.41	0.35	163,159	2,311	70.77	125.74
2024-02-21	Z	FUL	77.91	78.15	77.32	77.99	0.165	425,929	2,402	70.77	124.71
2024-02-20	Z	FUL	76.36	78.01	76.36	77.81	0.46	226,795	3,339	70.77	124.40
2024-02-19	Z	FUL	78.06	78.50	77.21	77.30	-1.085	0	0	70.77	123.69
2024-02-16	Z	FUL	78.06	78.50	77.21	77.30	-1.085	259,368	3,259	70.77	123.69
2024-02-15	Z	FUL	76.96	78.45	76.96	78.38	1.87	208,591	3,225	70.77	125.37
2024-02-14	Z	FUL	76.96	77.22	76.09	76.53	0.42	210,995	2,645	68.98	84.35
2024-02-13	Z	FUL	76.43	77.20	75.535	76.18	-2.27	272,194	4,032	70.77	84.67
2024-02-12	Z	FUL	77.96	79.15	77.60	78.47	1.185	269,887	3,845	70.77	86.42
2024-02-09	Z	FUL	76.22	77.725	75.97	77.31	1.09	326,186	3,707	70.20	77.76
2024-02-08	Z	FUL	76.20	76.49	75.305	76.22	0.005	343,597	2,615	69.23	76.70