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 31, 2022	69.52	69.98		69.98	809,908	-0.01(-0.01%)
Jan 28, 2022	69.20	70.02	67.73	69.99	360,998	+0.64(+0.93%)
Jan 27, 2022	70.55	71.33	68.79	69.35	417,294	-0.42(-0.60%)
Jan 26, 2022	70.98	71.96	69.36	69.76	467,741	-0.33(-0.47%)
Jan 25, 2022	69.84	71.01	68.76	70.10	486,186	-1.02(-1.44%)
Jan 24, 2022	69.18	71.46	68.58	71.12	583,405	+0.58(+0.83%)
Jan 21, 2022	71.47	73.27	69.73	70.53	663,090	-2.75(-3.75%)
Jan 20, 2022	75.40	75.74	73.16	73.28	673,842	-0.63(-0.86%)
Jan 19, 2022	73.91	75.26	73.79	73.92	344,247	-0.20(-0.26%)
Jan 18, 2022	74.73	74.73	72.79	74.11	353,026	-0.97(-1.30%)
Jan 14, 2022				75.09	0	-0.06(-0.08%)
Jan 13, 2022	74.84	76.00	74.84	75.15	285,931	+0.58(+0.77%)
Jan 12, 2022	75.84	76.05	74.04	74.57	270,566	-0.66(-0.88%)
Jan 11, 2022	75.09	75.59	73.67	75.23	306,428	+0.49(+0.65%)
Jan 10, 2022	74.60	75.19	74.02	74.75	398,132	-0.08(-0.10%)
Jan 07, 2022	75.89	76.20	74.82	74.83	268,944	-1.04(-1.38%)
Jan 06, 2022	75.20	76.50	75.20	75.87	272,392	+0.53(+0.70%)
Jan 05, 2022	76.54	76.79	74.75	75.34	349,417	-0.88(-1.15%)
Jan 04, 2022	76.00	77.55	76.00	76.22	414,426	-0.43(-0.56%)

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.