Indicators

H. B. Fuller Company (NY: FUL )

79.40 -0.06 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.360	7.448	7.275	7.275	271,007	-0.11(-1.54%)
Jul 28, 2005	7.330	7.440	7.330	7.389	244,428	+0.06(+0.78%)
Jul 27, 2005	7.290	7.364	7.181	7.332	512,825	+0.05(+0.72%)
Jul 26, 2005	7.282	7.326	7.210	7.280	316,096	-0.01(-0.12%)
Jul 25, 2005	7.469	7.469	7.288	7.288	304,942	-0.19(-2.56%)
Jul 22, 2005	7.280	7.480	7.280	7.480	332,470	+0.21(+2.90%)
Jul 21, 2005	7.463	7.463	7.263	7.269	416,003	-0.19(-2.51%)
Jul 20, 2005	7.343	7.480	7.343	7.457	334,606	+0.07(+0.91%)
Jul 19, 2005	7.412	7.469	7.355	7.389	460,854	+0.03(+0.40%)
Jul 18, 2005	7.326	7.406	7.301	7.360	384,203	+0.02(+0.32%)
Jul 15, 2005	7.393	7.400	7.290	7.336	331,758	-0.08(-1.14%)
Jul 14, 2005	7.374	7.486	7.374	7.421	558,151	-0.04(-0.51%)
Jul 13, 2005	7.547	7.577	7.454	7.459	366,405	-0.10(-1.31%)
Jul 12, 2005	7.459	7.610	7.442	7.558	640,023	+0.03(+0.36%)
Jul 11, 2005	7.564	7.606	7.461	7.530	465,838	-0.00(-0.03%)
Jul 08, 2005	7.341	7.564	7.332	7.532	619,614	+0.20(+2.76%)
Jul 07, 2005	7.248	7.349	7.237	7.330	516,859	+0.01(+0.12%)
Jul 06, 2005	7.195	7.341	7.185	7.322	704,808	+0.12(+1.70%)
Jul 05, 2005	7.157	7.218	7.157	7.199	710,978	+0.02(+0.29%)

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.