Indicators

H. B. Fuller Company (NY: FUL )

80.29 -1.67 (-2.04%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.66	37.19	36.52	36.74	878,483	-0.29(-0.77%)
Jan 29, 2015	36.53	37.05	35.97	37.03	296,984	+0.49(+1.34%)
Jan 28, 2015	36.98	37.19	36.34	36.54	403,252	-0.21(-0.58%)
Jan 27, 2015	36.37	37.03	36.17	36.75	230,597	+0.00(+0.00%)
Jan 26, 2015	36.18	36.77	35.90	36.75	306,430	+0.45(+1.23%)
Jan 23, 2015	36.61	36.68	36.04	36.30	232,469	-0.30(-0.83%)
Jan 22, 2015	35.78	36.79	35.45	36.61	412,786	+1.16(+3.27%)
Jan 21, 2015	35.46	35.78	35.07	35.45	309,617	-0.19(-0.53%)
Jan 20, 2015	36.45	36.52	35.21	35.63	485,812	-0.79(-2.18%)
Jan 16, 2015	35.76	36.49	35.29	36.43	411,252	+0.38(+1.04%)
Jan 15, 2015	34.81	39.59	34.07	36.05	1,249,547	-0.21(-0.57%)
Jan 14, 2015	36.53	36.81	35.78	36.26	606,129	-0.71(-1.91%)
Jan 13, 2015	37.35	37.68	36.41	36.97	599,893	-0.01(-0.02%)
Jan 12, 2015	37.10	37.35	36.64	36.97	284,408	-0.13(-0.36%)
Jan 09, 2015	37.48	37.48	36.96	37.11	334,275	-0.26(-0.69%)
Jan 08, 2015	36.97	37.57	36.86	37.37	592,188	+0.76(+2.07%)
Jan 07, 2015	37.08	37.09	36.31	36.61	559,852	-0.29(-0.80%)
Jan 06, 2015	37.59	37.72	36.74	36.90	640,899	-1.32(-3.46%)
Jan 05, 2015	38.66	38.66	37.89	38.22	432,262	-0.78(-1.99%)

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.