Indicators

H. B. Fuller Company (NY: FUL )

79.46 -0.83 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	49.76	49.76	48.82	49.08	656,831	-0.68(-1.36%)
Jan 28, 2021	50.64	50.99	49.52	49.76	417,750	-0.29(-0.58%)
Jan 27, 2021	49.78	51.03	48.32	50.05	764,122	-0.29(-0.57%)
Jan 26, 2021	50.41	51.71	49.58	50.34	737,617	+1.39(+2.84%)
Jan 25, 2021	50.41	50.41	48.03	48.95	731,147	-1.91(-3.76%)
Jan 22, 2021	51.04	51.32	50.64	50.86	477,563	-0.83(-1.60%)
Jan 21, 2021	52.66	52.68	51.69	51.69	608,247	-0.13(-0.26%)
Jan 20, 2021	51.37	51.94	51.24	51.82	348,034	+0.53(+1.03%)
Jan 19, 2021	51.58	52.19	51.08	51.29	384,937	+0.15(+0.30%)
Jan 15, 2021	51.35	51.77	50.69	51.14	448,532	-0.95(-1.81%)
Jan 14, 2021	52.08	52.92	51.81	52.08	455,881	+0.29(+0.56%)
Jan 13, 2021	53.66	53.69	51.50	51.79	643,653	-1.88(-3.50%)
Jan 12, 2021	52.66	54.03	51.63	53.67	437,177	+1.06(+2.02%)
Jan 11, 2021	52.52	52.79	51.52	52.61	420,063	-0.52(-0.98%)
Jan 08, 2021	54.73	54.73	52.51	53.13	421,574	-1.50(-2.75%)
Jan 07, 2021	54.93	55.63	53.60	54.64	667,504	-0.01(-0.02%)
Jan 06, 2021	53.03	55.18	52.70	54.65	653,654	+2.80(+5.39%)
Jan 05, 2021	50.73	52.98	50.56	51.85	602,220	+1.22(+2.40%)

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.