Indicators

H. B. Fuller Company (NY: FUL )

78.67 +1.29 (+1.67%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	18.26	18.56	18.20	18.46	443,162	+0.25(+1.36%)
Feb 25, 2011	18.33	18.44	18.15	18.21	404,833	-0.08(-0.42%)
Feb 24, 2011	18.28	18.44	18.02	18.29	292,966	+0.03(+0.19%)
Feb 23, 2011	18.71	18.74	18.02	18.26	333,731	-0.45(-2.38%)
Feb 22, 2011	19.07	19.07	18.64	18.70	426,344	-0.48(-2.50%)
Feb 18, 2011	19.42	19.46	19.18	19.18	505,162	-0.17(-0.89%)
Feb 17, 2011	19.49	19.54	19.35	19.35	413,880	-0.18(-0.92%)
Feb 16, 2011	19.65	19.73	19.45	19.53	187,485	-0.03(-0.13%)
Feb 15, 2011	19.43	19.66	19.41	19.56	306,162	+0.01(+0.04%)
Feb 14, 2011	19.49	19.75	19.36	19.55	257,064	+0.03(+0.13%)
Feb 11, 2011	19.25	19.56	19.20	19.52	284,370	+0.16(+0.84%)
Feb 10, 2011	19.23	19.46	19.20	19.36	303,667	+0.00(+0.00%)
Feb 09, 2011	19.62	19.65	19.26	19.36	253,230	-0.38(-1.91%)
Feb 08, 2011	19.59	19.74	19.42	19.74	410,618	+0.15(+0.74%)
Feb 07, 2011	19.49	19.84	19.49	19.59	289,195	+0.12(+0.62%)
Feb 04, 2011	19.47	19.60	19.29	19.47	363,917	-0.08(-0.39%)
Feb 03, 2011	19.67	19.67	19.37	19.55	340,874	-0.09(-0.44%)
Feb 02, 2011	19.78	19.90	19.59	19.64	306,612	-0.23(-1.16%)

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.