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 28, 2014	38.09	39.48	38.01	38.56	342,216	+0.63(+1.65%)
Nov 26, 2014	38.01	37.94	37.94	37.94	272,266	-0.09(-0.23%)
Nov 25, 2014	38.53	38.70	37.98	38.03	396,786	-0.46(-1.18%)
Nov 24, 2014	38.46	38.68	38.20	38.48	556,111	+0.04(+0.09%)
Nov 21, 2014	39.22	39.30	38.28	38.45	432,149	-0.13(-0.35%)
Nov 20, 2014	38.13	38.64	38.13	38.58	147,158	+0.19(+0.49%)
Nov 19, 2014	38.32	38.52	37.81	38.39	231,337	+0.00(+0.00%)
Nov 18, 2014	38.51	38.81	38.17	38.39	253,639	-0.01(-0.02%)
Nov 17, 2014	38.47	38.80	38.20	38.40	359,834	-0.07(-0.19%)
Nov 14, 2014	38.39	38.51	37.93	38.47	319,996	+0.00(+0.00%)
Nov 13, 2014	38.52	38.70	38.15	38.47	359,751	+0.08(+0.21%)
Nov 12, 2014	37.63	38.47	37.63	38.39	246,221	+0.65(+1.73%)
Nov 11, 2014	37.55	37.76	37.31	37.74	425,073	+0.27(+0.71%)
Nov 10, 2014	37.48	37.72	37.10	37.47	326,541	-0.03(-0.07%)
Nov 07, 2014	38.31	38.31	37.31	37.50	611,544	-0.75(-1.96%)
Nov 06, 2014	37.98	38.38	37.72	38.25	214,103	+0.36(+0.94%)
Nov 05, 2014	37.80	38.41	37.57	37.89	291,526	+0.29(+0.76%)
Nov 04, 2014	37.58	38.13	37.50	37.61	247,380	-0.02(-0.05%)

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.