Skip to main content

H. B. Fuller Company (NY: FUL )

81.26 -0.40 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.82 50.65 49.66 49.75 627,916 +0.03(+0.06%)
Jun 28, 2018 48.59 51.13 46.69 49.73 1,199,973 -1.41(-2.76%)
Jun 27, 2018 50.92 51.72 50.69 51.13 597,315 +0.21(+0.42%)
Jun 26, 2018 49.89 51.08 49.42 50.92 584,374 +1.21(+2.44%)
Jun 25, 2018 49.78 49.90 49.13 49.71 490,593 -0.17(-0.33%)
Jun 22, 2018 50.39 50.60 49.84 49.87 506,884 -0.19(-0.37%)
Jun 21, 2018 50.61 50.70 49.62 50.06 455,134 -0.47(-0.94%)
Jun 20, 2018 49.31 50.72 49.00 50.53 565,464 +1.69(+3.45%)
Jun 19, 2018 48.79 48.91 47.79 48.85 411,202 -0.39(-0.79%)
Jun 18, 2018 49.83 49.86 48.83 49.23 523,434 -0.90(-1.79%)
Jun 15, 2018 51.64 49.72 50.13 721,111 -1.51(-2.93%)
Jun 14, 2018 51.72 51.78 51.12 51.64 502,642 +0.19(+0.36%)
Jun 13, 2018 51.37 51.70 50.80 51.46 375,899 +0.14(+0.27%)
Jun 12, 2018 51.45 51.78 50.99 51.32 548,179 +0.01(+0.02%)
Jun 11, 2018 50.96 51.38 50.78 51.31 328,786 +0.59(+1.17%)
Jun 08, 2018 50.22 50.75 50.08 50.72 242,162 +0.48(+0.96%)
Jun 07, 2018 50.29 50.37 49.78 50.24 313,197 -0.07(-0.15%)
Jun 06, 2018 50.31 50.31 337,663 +1.10(+2.24%)
Jun 05, 2018 48.36 49.22 48.14 49.21 337,782 +0.82(+1.69%)
Jun 04, 2018 48.14 48.48 47.34 48.39 498,271 +0.34(+0.71%)
Jun 01, 2018 48.22 48.33 47.85 48.05 319,172 +0.27(+0.56%)
May 31, 2018 48.59 48.61 47.57 47.78 316,411 -0.76(-1.57%)
May 30, 2018 48.38 48.83 48.32 48.54 223,561 +0.41(+0.85%)
May 29, 2018 47.67 48.43 47.56 48.13 396,537 +0.22(+0.46%)
May 25, 2018 47.91 47.91 47.91 0 -0.19(-0.40%)
May 24, 2018 48.59 48.61 47.86 48.10 376,246 -0.53(-1.09%)
May 23, 2018 48.37 48.74 47.98 48.63 317,822 +0.11(+0.23%)
May 22, 2018 49.51 49.57 48.51 48.52 269,982 -0.81(-1.63%)
May 21, 2018 48.88 49.34 48.58 49.33 335,339 +0.67(+1.37%)
May 18, 2018 48.35 48.93 48.25 48.66 286,556 +0.33(+0.69%)
May 17, 2018 47.84 48.67 47.84 48.33 313,271 +0.54(+1.12%)
May 16, 2018 47.64 48.19 47.40 47.79 554,959 +0.19(+0.41%)
May 15, 2018 47.31 47.77 47.28 47.59 254,396 +0.02(+0.04%)
May 14, 2018 47.73 47.89 47.42 47.58 192,056 +0.01(+0.02%)
May 11, 2018 48.00 48.15 47.40 47.57 159,276 -0.43(-0.89%)
May 10, 2018 48.06 48.35 47.72 47.99 313,445 +0.09(+0.19%)
May 09, 2018 47.81 48.09 47.43 47.90 267,353 +0.21(+0.45%)
May 08, 2018 47.83 47.83 47.24 47.69 354,502 +0.56(+1.18%)
May 07, 2018 47.07 47.36 46.92 47.13 311,685 +0.32(+0.69%)
May 04, 2018 45.51 46.96 45.40 46.81 395,948 +1.08(+2.37%)
May 03, 2018 45.93 46.17 45.36 45.72 357,315 -0.29(-0.62%)
May 02, 2018 46.07 46.96 45.94 46.01 608,175 +0.01(+0.02%)
May 01, 2018 45.57 46.03 45.07 46.00 333,397 +0.15(+0.32%)
Apr 30, 2018 46.88 47.07 45.83 45.85 521,260 -0.95(-2.02%)
Apr 27, 2018 46.97 47.18 46.70 46.80 296,593 -0.15(-0.32%)
Apr 26, 2018 47.25 47.33 46.77 46.95 274,153 -0.15(-0.31%)
Apr 25, 2018 46.79 47.46 46.51 47.09 349,440 +0.34(+0.72%)
Apr 24, 2018 48.34 48.43 46.27 46.76 448,905 -1.19(-2.49%)
Apr 23, 2018 47.92 48.32 47.71 47.95 364,756 +0.01(+0.02%)
Apr 20, 2018 48.11 48.37 47.74 47.94 367,494 -0.43(-0.88%)
Apr 19, 2018 48.60 48.95 47.92 48.36 641,806 -0.39(-0.80%)
Apr 18, 2018 48.26 49.02 47.18 48.75 695,111 +0.49(+1.01%)
Apr 17, 2018 47.14 48.33 46.98 48.26 680,730 +1.38(+2.94%)
Apr 16, 2018 46.24 46.95 46.07 46.88 240,477 +0.99(+2.15%)
Apr 13, 2018 46.16 46.16 45.74 45.90 238,989 +0.06(+0.14%)
Apr 12, 2018 45.68 45.98 45.35 45.83 537,343 +0.39(+0.85%)
Apr 11, 2018 45.17 45.50 44.99 45.44 256,925 -0.09(-0.20%)
Apr 10, 2018 45.43 45.83 44.94 45.54 404,448 +0.78(+1.73%)
Apr 09, 2018 45.42 45.57 44.76 44.76 269,761 -0.28(-0.62%)
Apr 06, 2018 45.71 46.25 44.73 45.04 611,783 -1.13(-2.44%)
Apr 05, 2018 45.84 46.38 45.52 46.16 483,329 +0.67(+1.46%)
Apr 04, 2018 44.68 45.56 44.26 45.50 393,114 +0.23(+0.51%)
Apr 03, 2018 44.17 45.45 43.86 45.27 628,310 +1.21(+2.75%)
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.