Skip to main content

H. B. Fuller Company (NY: FUL )

79.74 -2.84 (-3.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 37.44 37.44 36.53 36.59 273,565 -0.48(-1.29%)
Jun 29, 2015 38.05 38.22 37.01 37.07 341,933 -1.24(-3.24%)
Jun 26, 2015 38.68 39.02 38.17 38.31 396,359 +0.22(+0.57%)
Jun 25, 2015 37.74 38.66 37.74 38.10 322,717 +0.20(+0.52%)
Jun 24, 2015 38.56 38.72 37.73 37.90 224,621 -0.71(-1.84%)
Jun 23, 2015 38.55 38.65 38.19 38.61 197,696 +0.05(+0.14%)
Jun 22, 2015 38.29 38.56 38.15 38.55 153,767 +0.58(+1.52%)
Jun 19, 2015 38.03 38.30 37.85 37.98 269,293 -0.07(-0.19%)
Jun 18, 2015 37.66 38.14 37.60 38.05 219,564 +0.55(+1.47%)
Jun 17, 2015 37.74 37.98 37.28 37.50 140,128 -0.11(-0.29%)
Jun 16, 2015 37.06 37.80 36.91 37.61 186,353 +0.49(+1.31%)
Jun 15, 2015 37.28 37.43 36.84 37.12 162,573 -0.64(-1.69%)
Jun 12, 2015 37.90 38.04 37.50 37.76 110,737 -0.16(-0.43%)
Jun 11, 2015 37.92 38.08 37.77 37.92 151,295 +0.00(+0.00%)
Jun 10, 2015 37.49 38.01 37.32 37.92 175,144 +0.57(+1.52%)
Jun 09, 2015 37.16 37.48 37.03 37.36 149,167 +0.23(+0.61%)
Jun 08, 2015 37.09 37.29 37.07 37.13 124,736 -0.10(-0.27%)
Jun 05, 2015 37.18 37.26 36.70 37.23 148,870 +0.09(+0.24%)
Jun 04, 2015 37.70 37.78 37.09 37.14 126,561 -0.79(-2.09%)
Jun 03, 2015 38.03 38.36 37.86 37.93 388,644 +0.02(+0.05%)
Jun 02, 2015 37.73 38.01 37.66 37.92 152,409 +0.05(+0.14%)
Jun 01, 2015 38.22 38.28 37.53 37.86 166,108 -0.07(-0.19%)
May 29, 2015 37.87 38.06 37.73 37.93 164,795 +0.01(+0.02%)
May 28, 2015 37.70 38.04 37.65 37.92 133,766 +0.02(+0.05%)
May 27, 2015 37.65 38.01 37.45 37.91 145,887 +0.26(+0.69%)
May 26, 2015 37.97 37.97 37.41 37.65 132,994 -0.53(-1.39%)
May 22, 2015 38.56 38.18 38.18 38.18 90,362 -0.41(-1.07%)
May 21, 2015 38.78 38.84 38.33 38.59 114,105 -0.23(-0.60%)
May 20, 2015 38.66 39.04 38.40 38.83 195,578 +0.24(+0.63%)
May 19, 2015 38.13 38.65 37.94 38.58 200,410 +0.41(+1.06%)
May 18, 2015 37.89 38.28 37.70 38.18 127,970 +0.26(+0.69%)
May 15, 2015 38.10 38.10 37.66 37.92 125,960 -0.14(-0.36%)
May 14, 2015 37.62 38.13 37.30 38.05 167,462 +0.68(+1.83%)
May 13, 2015 37.65 37.74 37.15 37.37 206,148 -0.23(-0.60%)
May 12, 2015 38.17 38.18 37.25 37.59 191,763 -0.79(-2.07%)
May 11, 2015 37.54 38.55 37.47 38.38 405,858 +0.94(+2.50%)
May 08, 2015 38.72 38.72 36.51 37.45 902,257 -0.73(-1.91%)
May 07, 2015 38.01 38.54 37.95 38.18 164,813 +0.06(+0.17%)
May 06, 2015 38.19 38.20 37.82 38.11 182,990 +0.12(+0.31%)
May 05, 2015 37.92 38.52 37.84 38.00 353,426 -0.05(-0.12%)
May 04, 2015 37.60 38.32 37.60 38.04 246,989 +0.46(+1.22%)
May 01, 2015 37.76 38.17 37.58 37.58 217,703 -0.05(-0.12%)
Apr 30, 2015 38.03 38.33 37.46 37.63 373,070 -0.58(-1.51%)
Apr 29, 2015 38.51 38.69 38.10 38.20 102,513 -0.52(-1.35%)
Apr 28, 2015 38.39 38.80 38.27 38.73 183,435 +0.36(+0.94%)
Apr 27, 2015 38.61 38.96 38.25 38.37 190,898 -0.06(-0.16%)
Apr 24, 2015 38.08 38.48 37.83 38.43 194,273 +0.36(+0.95%)
Apr 23, 2015 37.72 38.21 37.67 38.07 221,831 +0.26(+0.69%)
Apr 22, 2015 38.06 38.19 37.65 37.81 198,179 -0.30(-0.78%)
Apr 21, 2015 38.34 38.55 37.92 38.10 193,960 -0.21(-0.54%)
Apr 20, 2015 38.36 38.59 38.12 38.31 279,305 +0.15(+0.40%)
Apr 17, 2015 38.40 38.57 37.78 38.16 478,726 -1.01(-2.59%)
Apr 16, 2015 39.48 39.48 39.11 39.17 152,112 -0.33(-0.84%)
Apr 15, 2015 39.30 39.67 39.25 39.51 222,697 +0.27(+0.69%)
Apr 14, 2015 39.13 39.27 38.83 39.24 150,044 +0.13(+0.32%)
Apr 13, 2015 39.19 39.52 39.08 39.11 125,590 -0.06(-0.16%)
Apr 10, 2015 38.64 39.70 38.64 39.17 250,049 +0.52(+1.35%)
Apr 09, 2015 38.10 38.72 38.02 38.65 202,741 +0.55(+1.44%)
Apr 08, 2015 38.44 38.60 38.06 38.11 200,429 -0.25(-0.66%)
Apr 07, 2015 38.58 38.74 38.03 38.36 214,634 -0.28(-0.72%)
Apr 06, 2015 38.28 39.04 38.20 38.63 243,332 +0.22(+0.58%)
Apr 02, 2015 38.55 38.41 38.41 38.41 231,718 -0.19(-0.49%)
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.