Indicators

H. B. Fuller Company (NY: FUL )

80.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	26.27	26.79	25.88	26.78	788,483	+0.40(+1.52%)
Sep 27, 2012	26.96	27.92	26.08	26.38	2,618,132	-2.76(-9.47%)
Sep 26, 2012	29.14	29.21	28.66	29.13	419,998	+0.16(+0.54%)
Sep 25, 2012	29.68	29.77	28.95	28.98	392,288	-0.66(-2.24%)
Sep 24, 2012	29.47	29.78	29.15	29.64	217,882	-0.03(-0.12%)
Sep 21, 2012	30.06	30.13	29.48	29.68	300,008	+0.03(+0.12%)
Sep 20, 2012	29.40	29.69	29.06	29.64	226,712	+0.08(+0.27%)
Sep 19, 2012	29.46	29.76	29.36	29.56	173,428	+0.12(+0.42%)
Sep 18, 2012	29.25	29.45	29.01	29.44	185,847	+0.15(+0.51%)
Sep 17, 2012	29.45	29.45	29.16	29.29	211,745	-0.34(-1.15%)
Sep 14, 2012	29.49	29.87	29.46	29.63	249,628	+0.27(+0.92%)
Sep 13, 2012	29.09	29.57	28.88	29.36	346,153	+0.24(+0.84%)
Sep 12, 2012	29.23	29.29	28.65	29.12	475,611	-0.10(-0.33%)
Sep 11, 2012	28.78	29.26	28.60	29.21	250,412	+0.33(+1.15%)
Sep 10, 2012	28.58	29.00	28.51	28.88	273,912	+0.25(+0.88%)
Sep 07, 2012	28.38	28.75	28.16	28.63	336,010	+0.39(+1.39%)
Sep 06, 2012	27.18	28.24	27.14	28.24	318,049	+1.27(+4.69%)
Sep 05, 2012	26.82	27.18	26.65	26.97	300,566	+0.06(+0.23%)

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.