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 28, 2019	43.24	43.93	42.49	43.78	758,724	+0.43(+1.00%)
Jun 27, 2019	41.04	43.40	40.38	43.35	870,119	+0.95(+2.25%)
Jun 26, 2019	42.55	42.85	42.02	42.39	609,560	+0.05(+0.11%)
Jun 25, 2019	42.28	42.76	42.18	42.35	356,659	+0.06(+0.13%)
Jun 24, 2019	42.04	42.72	41.67	42.29	360,239	+0.22(+0.52%)
Jun 21, 2019	42.06	42.41	41.66	42.07	355,569	-0.26(-0.62%)
Jun 20, 2019	42.60	42.87	41.90	42.34	597,667	+0.39(+0.92%)
Jun 19, 2019	42.25	42.26	41.41	41.95	293,848	-0.13(-0.31%)
Jun 18, 2019	41.46	42.55	41.46	42.08	250,421	+1.01(+2.46%)
Jun 17, 2019	41.05	41.35	41.00	41.07	216,974	-0.09(-0.23%)
Jun 14, 2019	42.08	42.08	41.16	41.17	216,521	-0.98(-2.33%)
Jun 13, 2019	41.68	42.21	41.53	42.15	252,785	+0.75(+1.82%)
Jun 12, 2019	41.04	41.41	40.73	41.39	187,107	+0.48(+1.18%)
Jun 11, 2019	41.21	41.71	40.72	40.91	197,795	+0.21(+0.51%)
Jun 10, 2019	40.81	41.31	40.62	40.71	141,721	+0.19(+0.47%)
Jun 07, 2019	40.72	41.12	40.40	40.52	234,008	+0.03(+0.07%)
Jun 06, 2019	40.61	40.85	40.17	40.49	299,707	-0.02(-0.05%)
Jun 05, 2019	40.24	40.58	39.10	40.51	311,761	+0.33(+0.82%)
Jun 04, 2019	38.69	40.29	38.69	40.18	381,522	+2.00(+5.24%)

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.