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, 2013	35.97	36.12	35.81	35.85	227,427	+0.24(+0.67%)
Feb 27, 2013	35.38	36.09	35.36	35.61	461,406	+0.14(+0.40%)
Feb 26, 2013	34.79	35.50	34.40	35.47	425,264	+0.82(+2.38%)
Feb 25, 2013	35.58	35.58	34.64	34.65	291,009	-0.82(-2.32%)
Feb 22, 2013	35.36	35.49	35.10	35.47	199,885	+0.38(+1.07%)
Feb 21, 2013	35.35	35.48	34.65	35.10	191,198	-0.40(-1.14%)
Feb 20, 2013	36.70	36.70	35.45	35.50	189,428	-1.27(-3.46%)
Feb 19, 2013	36.61	36.81	36.38	36.77	313,525	+0.14(+0.38%)
Feb 15, 2013	36.62	36.84	36.33	36.63	294,084	+0.12(+0.34%)
Feb 14, 2013	36.38	36.72	36.31	36.51	217,000	+0.00(+0.00%)
Feb 13, 2013	35.91	36.52	35.91	36.51	222,478	+0.58(+1.61%)
Feb 12, 2013	36.19	36.36	35.75	35.93	248,112	-0.25(-0.70%)
Feb 11, 2013	35.03	36.35	35.03	36.18	904,042	+1.63(+4.72%)
Feb 08, 2013	34.48	34.78	34.46	34.55	692,270	+0.17(+0.48%)
Feb 07, 2013	34.56	34.71	34.35	34.38	265,840	-0.17(-0.48%)
Feb 06, 2013	34.44	34.67	34.29	34.55	225,694	+0.17(+0.50%)
Feb 04, 2013	34.67	34.79	34.31	34.38	175,958	-0.55(-1.58%)

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.