Indicators

H. B. Fuller Company (NY: FUL )

80.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	54.84	55.45	53.96	54.25	325,487	-0.68(-1.23%)
Feb 25, 2021	56.13	56.63	54.92	54.92	361,303	-1.58(-2.79%)
Feb 24, 2021	56.01	56.66	55.53	56.50	231,329	+0.58(+1.04%)
Feb 23, 2021	55.46	56.08	54.83	55.92	275,531	+0.16(+0.30%)
Feb 22, 2021	55.49	56.23	55.07	55.76	280,865	+0.12(+0.21%)
Feb 19, 2021	54.95	55.94	54.77	55.64	404,145	+1.22(+2.24%)
Feb 18, 2021	54.27	54.63	53.66	54.42	317,211	-0.05(-0.09%)
Feb 17, 2021	54.21	55.03	53.89	54.47	338,671	-0.16(-0.30%)
Feb 16, 2021	56.10	56.65	54.55	54.63	253,643	-1.24(-2.22%)
Feb 12, 2021	56.52	57.30	55.47	55.87	396,290	-0.84(-1.48%)
Feb 11, 2021	55.98	56.79	55.29	56.71	631,914	+0.88(+1.58%)
Feb 10, 2021	54.28	56.31	54.11	55.83	948,923	+1.81(+3.35%)
Feb 09, 2021	54.91	55.08	53.88	54.02	668,183	-0.84(-1.53%)
Feb 08, 2021	54.03	54.89	53.78	54.87	798,544	+1.21(+2.25%)
Feb 05, 2021	53.21	53.86	52.77	53.66	594,125	+1.12(+2.14%)
Feb 04, 2021	51.98	52.82	51.91	52.53	1,077,505	+0.56(+1.08%)
Feb 03, 2021	50.51	52.40	50.51	51.97	785,480	+1.34(+2.64%)
Feb 02, 2021	51.21	51.30	49.95	50.64	580,197	+0.11(+0.21%)

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.