Indicators

H. B. Fuller Company (NY: FUL )

79.46 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2009	17.02	17.21	16.63	17.16	307,192	+0.14(+0.84%)
Nov 27, 2009	16.88	17.37	16.88	17.02	143,219	-0.54(-3.07%)
Nov 25, 2009	17.73	17.87	17.54	17.56	102,892	-0.09(-0.53%)
Nov 24, 2009	17.89	17.89	17.39	17.65	203,268	-0.32(-1.78%)
Nov 23, 2009	17.98	18.27	17.78	17.97	216,954	+0.36(+2.06%)
Nov 20, 2009	17.57	17.66	17.38	17.61	148,681	-0.08(-0.43%)
Nov 19, 2009	17.84	17.88	17.51	17.68	312,182	-0.29(-1.64%)
Nov 18, 2009	17.91	18.02	17.78	17.98	161,830	+0.02(+0.09%)
Nov 17, 2009	17.77	18.09	17.67	17.96	154,271	+0.04(+0.24%)
Nov 16, 2009	17.50	18.04	17.45	17.92	264,699	+0.54(+3.10%)
Nov 13, 2009	17.02	17.58	16.89	17.38	213,599	+0.37(+2.18%)
Nov 12, 2009	17.45	17.69	16.99	17.01	203,474	-0.53(-3.03%)
Nov 11, 2009	17.54	17.80	17.33	17.54	181,076	+0.16(+0.92%)
Nov 10, 2009	17.68	17.81	17.11	17.38	255,207	-0.25(-1.43%)
Nov 09, 2009	17.45	17.77	17.38	17.63	286,821	+0.38(+2.20%)
Nov 06, 2009	16.97	17.36	16.89	17.25	226,556	+0.51(+3.02%)
Nov 05, 2009	16.32	17.19	16.27	16.75	392,253	+0.56(+3.49%)
Nov 04, 2009	16.38	16.59	16.15	16.18	380,626	-0.04(-0.26%)
Nov 03, 2009	15.87	16.25	15.76	16.22	556,137	+0.21(+1.32%)

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.