Indicators

H. B. Fuller Company (NY: FUL )

79.40 -0.06 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	5.562	5.621	5.554	5.613	415,528	+0.05(+0.91%)
Feb 25, 2005	5.468	5.562	5.425	5.562	151,403	+0.10(+1.89%)
Feb 24, 2005	5.362	5.476	5.320	5.459	177,032	+0.10(+1.81%)
Feb 23, 2005	5.352	5.373	5.322	5.362	254,632	-0.01(-0.16%)
Feb 22, 2005	5.438	5.461	5.352	5.371	347,183	-0.07(-1.24%)
Feb 18, 2005	5.562	5.573	5.436	5.438	406,273	-0.11(-2.05%)
Feb 17, 2005	5.499	5.600	5.499	5.552	294,026	+0.05(+0.96%)
Feb 16, 2005	5.531	5.541	5.487	5.499	425,970	-0.05(-0.84%)
Feb 15, 2005	5.415	5.575	5.402	5.546	357,625	+0.13(+2.41%)
Feb 14, 2005	5.489	5.489	5.375	5.415	237,546	-0.07(-1.34%)
Feb 11, 2005	5.535	5.535	5.333	5.489	625,072	-0.05(-0.84%)
Feb 10, 2005	5.541	5.573	5.480	5.535	163,268	-0.01(-0.11%)
Feb 09, 2005	5.628	5.630	5.522	5.541	259,141	-0.11(-1.94%)
Feb 08, 2005	5.657	5.697	5.609	5.651	444,005	-0.01(-0.11%)
Feb 07, 2005	5.609	5.676	5.607	5.657	384,441	+0.07(+1.24%)
Feb 04, 2005	5.503	5.598	5.503	5.588	266,972	+0.00(+0.04%)
Feb 03, 2005	5.520	5.628	5.499	5.586	329,148	-0.08(-1.38%)
Feb 02, 2005	5.626	5.668	5.615	5.663	473,432	+0.03(+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.