Indicators

H. B. Fuller Company (NY: FUL )

80.29 UNCHANGED

Streaming Delayed 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 (%)
Oct 31, 2012	26.73	26.79	26.32	26.61	190,375	-0.09(-0.33%)
Oct 26, 2012	26.63	26.70	26.70	26.70	159,494	+0.12(+0.46%)
Oct 25, 2012	26.68	27.05	26.45	26.57	165,496	+0.03(+0.10%)
Oct 24, 2012	26.77	26.98	26.44	26.55	193,441	+0.04(+0.13%)
Oct 23, 2012	26.61	26.82	26.21	26.51	348,349	-0.26(-0.98%)
Oct 19, 2012	27.28	27.31	26.62	26.77	237,537	-0.70(-2.55%)
Oct 18, 2012	27.24	27.79	27.19	27.47	221,603	+0.15(+0.54%)
Oct 17, 2012	27.02	27.36	26.97	27.33	308,577	+0.37(+1.36%)
Oct 16, 2012	26.63	26.98	26.59	26.96	332,431	+0.48(+1.82%)
Oct 15, 2012	26.14	26.48	26.01	26.48	198,077	+0.40(+1.54%)
Oct 12, 2012	26.14	26.25	26.00	26.07	242,525	-0.11(-0.43%)
Oct 11, 2012	26.53	26.96	26.07	26.19	269,487	+0.10(+0.37%)
Oct 10, 2012	26.00	26.16	25.84	26.09	275,245	+0.17(+0.64%)
Oct 09, 2012	26.26	26.50	25.87	25.93	685,784	-0.50(-1.90%)
Oct 08, 2012	26.68	26.83	26.42	26.43	261,079	-0.43(-1.59%)
Oct 05, 2012	26.59	26.96	26.59	26.86	361,958	+0.46(+1.75%)
Oct 04, 2012	26.25	26.39	26.00	26.39	335,557	+0.33(+1.27%)
Oct 03, 2012	26.26	26.40	25.93	26.06	303,794	-0.10(-0.37%)
Oct 02, 2012	26.93	26.93	26.14	26.16	552,409	-0.64(-2.38%)

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.