Indicators

H. B. Fuller Company (NY: FUL )

79.62 +0.44 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	20.84	21.02	20.74	20.99	600,599	+0.23(+1.12%)
Jun 29, 2011	20.93	21.05	20.69	20.76	416,918	-0.06(-0.29%)
Jun 28, 2011	20.86	21.05	20.71	20.82	406,411	+0.09(+0.46%)
Jun 27, 2011	20.19	20.78	20.10	20.73	848,100	+0.58(+2.90%)
Jun 24, 2011	20.39	20.53	19.90	20.14	927,171	-0.18(-0.89%)
Jun 23, 2011	19.84	20.57	19.15	20.32	1,238,927	+1.45(+7.70%)
Jun 22, 2011	18.96	19.18	18.84	18.87	524,657	-0.26(-1.35%)
Jun 21, 2011	18.74	19.18	18.66	19.13	759,186	+0.52(+2.77%)
Jun 20, 2011	18.59	18.69	18.55	18.61	500,038	+0.11(+0.60%)
Jun 17, 2011	18.77	18.90	18.42	18.50	444,939	-0.11(-0.60%)
Jun 16, 2011	18.72	18.89	18.40	18.61	358,707	-0.12(-0.64%)
Jun 15, 2011	18.15	18.83	18.07	18.73	703,629	+0.40(+2.16%)
Jun 14, 2011	18.23	18.42	18.17	18.34	389,908	+0.30(+1.67%)
Jun 13, 2011	18.16	18.36	17.90	18.04	310,148	-0.03(-0.14%)
Jun 10, 2011	18.05	18.23	17.88	18.06	770,858	-0.12(-0.66%)
Jun 09, 2011	18.06	18.30	17.90	18.18	429,513	+0.21(+1.20%)
Jun 08, 2011	17.88	18.09	17.71	17.97	604,888	-0.02(-0.10%)
Jun 07, 2011	17.86	18.11	17.74	17.99	584,392	+0.26(+1.45%)
Jun 06, 2011	18.07	18.20	17.50	17.73	522,485	-0.40(-2.23%)

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.