Indicators

H. B. Fuller Company (NY: FUL )

79.63 +0.96 (+1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	48.20	48.20	46.82	46.82	439,877	-1.36(-2.82%)
Feb 27, 2018	48.42	48.64	48.04	48.17	604,337	-0.18(-0.37%)
Feb 26, 2018	47.93	48.43	47.43	48.35	434,031	+0.52(+1.09%)
Feb 23, 2018	48.48	48.60	47.03	47.83	468,154	-0.33(-0.68%)
Feb 22, 2018	48.62	48.99	48.00	48.16	606,381	-0.31(-0.63%)
Feb 21, 2018	48.13	48.95	47.82	48.46	589,396	+0.33(+0.68%)
Feb 20, 2018	47.71	48.43	47.68	48.14	672,640	+0.11(+0.23%)
Feb 16, 2018		48.03	48.03	48.03	0	+0.32(+0.66%)
Feb 15, 2018	47.15	47.73	46.77	47.71	411,016	+0.81(+1.72%)
Feb 14, 2018	45.60	46.96	45.60	46.90	334,396	+0.84(+1.82%)
Feb 13, 2018	46.04	46.31	45.77	46.07	390,563	-0.28(-0.60%)
Feb 12, 2018	45.69	46.51	45.12	46.34	796,152	+0.82(+1.80%)
Feb 09, 2018	45.11	45.98	44.14	45.53	977,298	+1.52(+3.46%)
Feb 08, 2018	45.68	45.78	44.00	44.00	488,200	-1.56(-3.43%)
Feb 07, 2018	45.60	45.68	45.27	45.56	617,059	-0.14(-0.31%)
Feb 06, 2018	44.79	46.09	44.05	45.70	973,011	+0.61(+1.36%)
Feb 05, 2018	45.88	46.24	44.70	45.09	494,034	-1.12(-2.41%)
Feb 02, 2018	47.13	47.13	46.08	46.20	637,313	-1.29(-2.72%)

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.