Indicators

H. B. Fuller Company (NY: FUL )

79.62 +0.44 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.37	17.59	16.85	16.87	420,014	-0.45(-2.58%)
Jan 28, 2010	17.98	17.98	17.04	17.32	401,125	-0.61(-3.39%)
Jan 27, 2010	17.77	18.07	17.52	17.93	488,274	+0.14(+0.81%)
Jan 26, 2010	18.02	18.18	17.77	17.78	302,521	-0.31(-1.72%)
Jan 25, 2010	17.97	18.24	17.91	18.09	279,028	+0.36(+2.04%)
Jan 22, 2010	18.37	18.37	17.71	17.73	389,653	-0.63(-3.44%)
Jan 21, 2010	18.90	19.11	18.35	18.36	345,289	-0.65(-3.41%)
Jan 20, 2010	19.16	19.17	18.72	19.01	280,632	-0.35(-1.78%)
Jan 19, 2010	18.94	19.38	18.89	19.36	269,656	+0.41(+2.18%)
Jan 15, 2010	19.17	18.95	18.95	18.95	501,197	-0.17(-0.88%)
Jan 14, 2010	19.43	19.55	19.09	19.11	375,763	-0.25(-1.31%)
Jan 13, 2010	20.13	20.78	19.18	19.37	697,551	-0.05(-0.26%)
Jan 12, 2010	19.84	19.86	19.22	19.42	397,846	-0.66(-3.27%)
Jan 11, 2010	20.43	20.43	19.96	20.08	316,296	-0.04(-0.21%)
Jan 08, 2010	20.02	20.12	19.81	20.12	447,940	-0.01(-0.04%)
Jan 07, 2010	19.99	20.23	19.91	20.13	222,358	+0.05(+0.25%)
Jan 06, 2010	19.58	20.10	19.58	20.08	253,031	+0.30(+1.53%)
Jan 05, 2010	19.98	19.99	19.59	19.77	208,868	-0.19(-0.93%)

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.