Indicators

H. B. Fuller Company (NY: FUL )

79.12 -0.34 (-0.43%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.31	22.00	21.14	21.80	1,247,179	+0.39(+1.81%)
Jan 30, 2007	20.83	21.48	20.72	21.42	850,160	+0.60(+2.87%)
Jan 29, 2007	21.06	21.15	20.53	20.82	961,933	-0.33(-1.55%)
Jan 26, 2007	21.46	21.46	20.61	21.15	1,036,923	-0.39(-1.80%)
Jan 25, 2007	22.12	22.25	21.32	21.53	841,024	-0.66(-2.96%)
Jan 24, 2007	22.25	22.32	21.83	22.19	694,723	+0.03(+0.11%)
Jan 23, 2007	21.91	22.24	21.69	22.17	726,641	+0.12(+0.54%)
Jan 22, 2007	22.38	22.53	21.75	22.05	682,145	-0.31(-1.39%)
Jan 19, 2007	23.00	23.00	21.67	22.36	765,915	-0.83(-3.56%)
Jan 18, 2007	22.98	23.40	22.81	23.18	892,876	+0.11(+0.47%)
Jan 17, 2007	23.56	23.82	22.59	23.08	1,540,137	-1.05(-4.37%)
Jan 16, 2007	24.95	25.18	23.86	24.13	1,750,749	-0.69(-2.78%)
Jan 12, 2007	23.93	25.15	23.57	24.82	1,863,115	+0.81(+3.37%)
Jan 11, 2007	22.42	24.08	22.38	24.01	1,865,607	+1.66(+7.43%)
Jan 10, 2007	22.50	22.50	22.17	22.35	475,805	-0.28(-1.23%)
Jan 09, 2007	22.43	22.67	22.14	22.63	614,037	+0.33(+1.47%)
Jan 08, 2007	22.29	22.50	21.47	22.30	523,029	+0.05(+0.23%)
Jan 05, 2007	22.33	22.46	21.95	22.25	682,501	-0.17(-0.75%)
Jan 04, 2007	22.41	22.60	22.06	22.42	672,653	-0.01(-0.04%)

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.