Indicators

H. B. Fuller Company (NY: FUL )

79.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	25.59	25.65	24.82	25.01	586,391	-0.65(-2.53%)
Sep 27, 2007	25.77	25.92	25.33	25.66	825,243	+0.07(+0.26%)
Sep 26, 2007	26.03	26.45	24.25	25.60	1,063,857	+0.30(+1.17%)
Sep 25, 2007	25.11	25.57	24.50	25.30	680,603	+0.15(+0.60%)
Sep 24, 2007	26.52	26.52	24.86	25.15	965,730	-1.27(-4.82%)
Sep 21, 2007	26.13	26.55	26.08	26.42	927,760	+0.68(+2.65%)
Sep 20, 2007	25.34	25.82	25.17	25.74	886,943	+0.41(+1.63%)
Sep 19, 2007	24.80	25.47	24.79	25.33	1,509,524	+0.85(+3.48%)
Sep 18, 2007	22.81	24.79	22.79	24.47	674,077	+1.75(+7.72%)
Sep 17, 2007	23.23	23.40	22.54	22.72	737,320	-0.52(-2.25%)
Sep 14, 2007	22.51	23.26	22.12	23.24	450,650	+0.73(+3.26%)
Sep 13, 2007	22.95	22.98	22.40	22.51	379,338	-0.37(-1.62%)
Sep 12, 2007	23.02	23.09	22.40	22.88	425,495	-0.18(-0.77%)
Sep 11, 2007	22.69	23.09	22.75	23.06	325,707	+0.37(+1.63%)
Sep 10, 2007	22.59	23.07	22.08	22.69	482,805	+0.27(+1.20%)
Sep 07, 2007	22.70	22.98	22.22	22.42	451,955	-0.71(-3.06%)
Sep 06, 2007	23.42	23.58	22.97	23.13	330,453	-0.29(-1.26%)
Sep 05, 2007	22.54	23.42	22.42	23.42	901,538	+0.80(+3.54%)

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.