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, 2019	48.05	48.27	47.46	47.48	330,102	-0.60(-1.25%)
Feb 27, 2019	47.48	48.26	47.36	48.08	187,943	+0.34(+0.71%)
Feb 26, 2019	48.16	48.60	47.72	47.74	311,841	-0.40(-0.84%)
Feb 25, 2019	48.24	48.36	47.86	48.15	330,877	+0.24(+0.49%)
Feb 22, 2019	48.16	48.35	47.69	47.91	318,950	+0.11(+0.24%)
Feb 21, 2019	47.72	48.09	47.49	47.80	384,165	+0.05(+0.10%)
Feb 20, 2019	47.05	48.24	46.99	47.75	455,006	+0.61(+1.30%)
Feb 19, 2019	45.88	47.42	45.88	47.14	466,731	+0.96(+2.08%)
Feb 15, 2019	46.10	46.38	45.73	46.18	586,657	+0.59(+1.30%)
Feb 14, 2019	45.78	46.08	45.37	45.59	407,205	-0.44(-0.96%)
Feb 13, 2019	45.78	46.33	45.71	46.03	533,627	+0.38(+0.82%)
Feb 12, 2019	45.15	45.84	44.94	45.66	330,314	+0.92(+2.06%)
Feb 11, 2019	44.27	44.88	43.93	44.73	278,504	+0.54(+1.21%)
Feb 08, 2019	44.25	44.68	43.67	44.20	621,422	-0.29(-0.66%)
Feb 07, 2019	45.55	45.71	44.42	44.49	658,766	-1.44(-3.13%)
Feb 06, 2019	46.58	46.80	45.80	45.93	357,817	-0.74(-1.58%)
Feb 05, 2019	45.20	46.72	44.71	46.67	475,701	+0.61(+1.32%)
Feb 04, 2019	46.88	46.97	45.50	46.06	619,060	-1.11(-2.35%)

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.