Indicators

H. B. Fuller Company (NY: FUL )

78.84 -0.62 (-0.78%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.15	33.66	32.00	33.66	838,896	+1.69(+5.29%)
Jan 28, 2016	31.89	32.24	31.63	31.96	327,813	+0.45(+1.43%)
Jan 27, 2016	31.68	32.17	31.31	31.51	291,857	-0.31(-0.97%)
Jan 26, 2016	31.20	32.23	31.05	31.82	373,383	+0.82(+2.65%)
Jan 25, 2016	31.14	31.42	30.77	31.00	443,216	-0.40(-1.27%)
Jan 22, 2016	31.45	31.88	31.17	31.39	373,219	+0.68(+2.21%)
Jan 21, 2016	31.15	31.54	30.69	30.72	468,335	-0.46(-1.48%)
Jan 20, 2016	29.86	31.39	29.64	31.18	616,335	+0.99(+3.30%)
Jan 19, 2016	31.26	31.32	29.83	30.18	523,271	-0.67(-2.17%)
Jan 15, 2016	30.54	30.85	30.85	30.85	736,653	-0.69(-2.18%)
Jan 14, 2016	30.41	32.61	30.01	31.54	1,099,039	+1.96(+6.63%)
Jan 13, 2016	30.36	30.79	29.57	29.58	614,304	-0.79(-2.59%)
Jan 12, 2016	30.06	30.39	29.60	30.36	411,045	+0.62(+2.10%)
Jan 11, 2016	30.08	30.11	29.38	29.74	420,630	-0.15(-0.51%)
Jan 08, 2016	30.66	30.77	29.82	29.89	366,354	-0.61(-2.02%)
Jan 07, 2016	30.85	31.11	30.46	30.51	168,212	-0.96(-3.05%)
Jan 06, 2016	31.65	31.75	31.34	31.47	244,568	-0.63(-1.97%)
Jan 05, 2016	32.21	32.28	31.88	32.10	205,991	-0.05(-0.17%)

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.