Indicators

H. B. Fuller Company (NY: FUL )

80.09 -0.65 (-0.81%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	37.55	37.74	37.41	37.62	166,189	+0.01(+0.02%)
May 28, 2015	37.38	37.72	37.34	37.61	134,898	+0.02(+0.05%)
May 27, 2015	37.34	37.69	37.13	37.59	147,122	+0.26(+0.69%)
May 26, 2015	37.65	37.65	37.10	37.33	134,120	-0.53(-1.39%)
May 22, 2015	38.24	37.86	37.86	37.86	91,127	-0.41(-1.07%)
May 21, 2015	38.45	38.52	38.01	38.27	115,070	-0.23(-0.60%)
May 20, 2015	38.34	38.71	38.08	38.50	197,233	+0.24(+0.63%)
May 19, 2015	37.81	38.33	37.62	38.26	202,106	+0.40(+1.06%)
May 18, 2015	37.57	37.96	37.38	37.86	129,053	+0.26(+0.69%)
May 15, 2015	37.78	37.78	37.35	37.60	127,026	-0.13(-0.36%)
May 14, 2015	37.30	37.81	36.99	37.73	168,879	+0.68(+1.83%)
May 13, 2015	37.33	37.42	36.84	37.05	207,893	-0.22(-0.60%)
May 12, 2015	37.85	37.86	36.94	37.28	193,386	-0.79(-2.07%)
May 11, 2015	37.22	38.22	37.16	38.06	409,293	+0.93(+2.50%)
May 08, 2015	38.39	38.39	36.20	37.13	909,892	-0.72(-1.91%)
May 07, 2015	37.70	38.21	37.63	37.86	166,208	+0.06(+0.17%)
May 06, 2015	37.87	37.88	37.50	37.79	184,539	+0.12(+0.31%)
May 05, 2015	37.61	38.20	37.53	37.68	356,416	-0.04(-0.12%)
May 04, 2015	37.28	38.00	37.28	37.72	249,079	+0.46(+1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.