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 27, 2015	39.95	40.34	39.95	40.03	192,098	+0.01(+0.02%)
Feb 26, 2015	40.28	40.47	39.85	40.02	206,843	-0.37(-0.91%)
Feb 25, 2015	40.32	40.81	40.19	40.38	204,168	-0.02(-0.04%)
Feb 24, 2015	40.12	40.48	39.91	40.40	308,083	+0.33(+0.83%)
Feb 23, 2015	39.50	40.12	39.43	40.07	242,046	+0.41(+1.04%)
Feb 20, 2015	39.66	39.91	38.80	39.66	269,564	+0.01(+0.02%)
Feb 19, 2015	39.50	40.09	39.36	39.65	311,472	-0.05(-0.14%)
Feb 18, 2015	39.44	40.13	39.31	39.70	376,082	+0.09(+0.23%)
Feb 17, 2015	39.47	40.01	39.42	39.61	214,779	-0.06(-0.16%)
Feb 13, 2015	38.92	39.68	39.68	39.68	316,602	+0.85(+2.19%)
Feb 12, 2015	38.57	39.00	38.41	38.83	233,901	+0.50(+1.31%)
Feb 11, 2015	38.50	38.60	37.76	38.33	196,840	-0.29(-0.74%)
Feb 10, 2015	39.02	39.02	37.80	38.61	275,672	-0.14(-0.37%)
Feb 09, 2015	39.05	39.35	38.73	38.75	220,547	-0.45(-1.14%)
Feb 06, 2015	39.13	39.42	38.92	39.20	317,414	+0.20(+0.51%)
Feb 05, 2015	38.03	39.23	37.94	39.01	255,461	+1.05(+2.76%)
Feb 04, 2015	38.28	38.29	37.44	37.96	322,921	-0.39(-1.03%)
Feb 03, 2015	37.51	38.41	37.51	38.35	314,245	+1.03(+2.76%)

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.