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 28, 2019 43.37 44.06 42.61 43.91 756,506 +0.44(+1.00%)
Jun 27, 2019 41.17 43.53 40.50 43.47 867,576 +0.96(+2.25%)
Jun 26, 2019 42.68 42.97 42.14 42.52 607,778 +0.05(+0.11%)
Jun 25, 2019 42.40 42.88 42.30 42.47 355,617 +0.06(+0.13%)
Jun 24, 2019 42.17 42.85 41.79 42.41 359,186 +0.22(+0.52%)
Jun 21, 2019 42.19 42.54 41.78 42.20 354,529 -0.27(-0.62%)
Jun 20, 2019 42.73 42.99 42.03 42.46 595,920 +0.39(+0.92%)
Jun 19, 2019 42.38 42.38 41.53 42.07 292,989 -0.13(-0.31%)
Jun 18, 2019 41.58 42.67 41.58 42.21 249,689 +1.01(+2.46%)
Jun 17, 2019 41.17 41.47 41.12 41.19 216,340 -0.09(-0.23%)
Jun 14, 2019 42.21 42.21 41.28 41.29 215,888 -0.98(-2.33%)
Jun 13, 2019 41.80 42.33 41.65 42.27 252,046 +0.76(+1.82%)
Jun 12, 2019 41.17 41.53 40.85 41.52 186,560 +0.48(+1.18%)
Jun 11, 2019 41.34 41.83 40.84 41.03 197,216 +0.21(+0.51%)
Jun 10, 2019 40.93 41.43 40.74 40.82 141,306 +0.19(+0.47%)
Jun 07, 2019 40.84 41.25 40.52 40.64 233,323 +0.03(+0.07%)
Jun 06, 2019 40.73 40.97 40.28 40.61 298,831 -0.02(-0.05%)
Jun 05, 2019 40.36 40.70 39.22 40.63 310,850 +0.33(+0.82%)
Jun 04, 2019 38.80 40.41 38.80 40.29 380,406 +2.01(+5.24%)
Jun 03, 2019 37.37 38.37 37.37 38.29 488,246 +0.97(+2.61%)
May 31, 2019 37.98 38.09 37.11 37.31 313,106 -1.22(-3.17%)
May 30, 2019 38.96 39.34 38.48 38.53 263,243 -0.44(-1.12%)
May 29, 2019 38.84 39.10 38.34 38.97 207,032 -0.27(-0.68%)
May 28, 2019 39.61 39.89 38.95 39.23 210,374 -0.32(-0.81%)
May 24, 2019 39.46 39.88 39.01 39.56 250,654 +0.47(+1.21%)
May 23, 2019 39.84 39.84 38.46 39.08 549,850 -1.45(-3.57%)
May 22, 2019 40.75 41.02 40.52 40.53 234,595 -0.39(-0.95%)
May 21, 2019 40.68 41.12 40.50 40.92 390,771 +0.43(+1.05%)
May 20, 2019 41.09 41.23 40.19 40.49 363,063 -1.03(-2.48%)
May 17, 2019 42.31 42.47 41.49 41.52 296,515 -1.21(-2.83%)
May 16, 2019 42.71 43.21 42.50 42.74 467,112 +0.31(+0.74%)
May 15, 2019 42.18 42.61 41.83 42.42 213,452 +0.11(+0.27%)
May 14, 2019 41.83 42.71 41.70 42.31 199,127 +0.57(+1.36%)
May 13, 2019 42.93 42.93 41.61 41.74 449,526 -2.13(-4.85%)
May 10, 2019 44.08 44.08 43.02 43.87 265,553 -0.25(-0.56%)
May 09, 2019 44.26 44.52 43.47 44.12 303,749 -0.61(-1.35%)
May 08, 2019 45.30 45.44 44.51 44.72 253,871 -0.56(-1.23%)
May 07, 2019 45.95 46.62 44.99 45.28 431,102 -1.28(-2.74%)
May 06, 2019 45.71 46.63 45.67 46.56 298,538 -0.24(-0.51%)
May 03, 2019 45.52 46.91 45.52 46.80 292,394 +1.41(+3.11%)
May 02, 2019 44.52 45.46 44.18 45.39 350,019 +0.57(+1.27%)
May 01, 2019 46.35 46.40 44.64 44.82 611,138 -1.52(-3.29%)
Apr 30, 2019 46.56 46.69 46.13 46.34 338,890 -0.08(-0.16%)
Apr 29, 2019 46.38 46.70 45.99 46.42 171,065 +0.08(+0.16%)
Apr 26, 2019 45.16 46.49 44.88 46.34 398,172 +1.23(+2.73%)
Apr 25, 2019 46.98 46.98 45.05 45.11 256,737 -2.16(-4.56%)
Apr 24, 2019 47.51 47.70 47.23 47.27 189,969 -0.19(-0.40%)
Apr 23, 2019 47.17 48.25 47.02 47.46 402,299 +0.31(+0.66%)
Apr 22, 2019 48.10 48.11 47.15 47.15 181,686 -0.88(-1.83%)
Apr 18, 2019 47.65 48.22 47.57 48.03 279,925 +0.30(+0.63%)
Apr 17, 2019 48.04 48.22 47.55 47.72 261,086 -0.17(-0.36%)
Apr 16, 2019 47.19 47.99 46.96 47.89 266,419 +0.84(+1.78%)
Apr 15, 2019 47.12 47.49 46.68 47.05 203,027 -0.08(-0.16%)
Apr 12, 2019 47.18 47.21 46.61 47.13 226,111 +0.35(+0.75%)
Apr 11, 2019 46.91 47.08 46.53 46.78 157,516 -0.07(-0.14%)
Apr 10, 2019 46.62 46.96 46.27 46.85 311,241 +0.28(+0.61%)
Apr 09, 2019 46.61 47.39 46.41 46.56 467,512 -1.35(-2.82%)
Apr 08, 2019 47.70 47.95 47.41 47.91 224,187 -0.01(-0.02%)
Apr 05, 2019 47.33 47.93 47.30 47.92 305,085 +0.72(+1.52%)
Apr 04, 2019 46.61 47.52 46.37 47.20 292,678 +0.68(+1.46%)
Apr 03, 2019 47.19 47.44 46.27 46.53 315,403 -0.20(-0.42%)
Apr 02, 2019 46.97 47.17 46.37 46.72 272,095 +0.02(+0.04%)
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.