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 (%)
May 29, 2015	37.76	37.95	37.62	37.82	165,278	+0.01(+0.02%)
May 28, 2015	37.59	37.93	37.54	37.81	134,158	+0.02(+0.05%)
May 27, 2015	37.54	37.90	37.34	37.80	146,315	+0.26(+0.69%)
May 26, 2015	37.86	37.86	37.30	37.53	133,384	-0.53(-1.39%)
May 22, 2015	38.45	38.06	38.06	38.06	90,627	-0.41(-1.07%)
May 21, 2015	38.67	38.73	38.22	38.48	114,440	-0.23(-0.60%)
May 20, 2015	38.55	38.93	38.29	38.71	196,151	+0.24(+0.63%)
May 19, 2015	38.02	38.54	37.83	38.47	200,998	+0.40(+1.06%)
May 18, 2015	37.78	38.17	37.59	38.06	128,345	+0.26(+0.69%)
May 15, 2015	37.98	37.99	37.55	37.80	126,329	-0.13(-0.36%)
May 14, 2015	37.51	38.02	37.19	37.94	167,953	+0.68(+1.83%)
May 13, 2015	37.53	37.62	37.04	37.26	206,753	-0.22(-0.60%)
May 12, 2015	38.06	38.07	37.14	37.48	192,326	-0.79(-2.07%)
May 11, 2015	37.43	38.43	37.36	38.27	407,048	+0.93(+2.50%)
May 08, 2015	38.60	38.60	36.40	37.34	904,903	-0.73(-1.91%)
May 07, 2015	37.90	38.42	37.84	38.06	165,297	+0.06(+0.17%)
May 06, 2015	38.08	38.09	37.71	38.00	183,527	+0.12(+0.31%)
May 05, 2015	37.81	38.41	37.73	37.89	354,462	-0.04(-0.12%)
May 04, 2015	37.49	38.21	37.49	37.93	247,713	+0.46(+1.22%)

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.