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 30, 2013	37.90	40.18	37.86	39.84	668,521	+1.38(+3.60%)
Sep 27, 2013	37.90	38.87	37.72	38.45	589,295	+0.30(+0.79%)
Sep 26, 2013	36.77	39.01	36.77	38.15	1,198,005	+2.52(+7.08%)
Sep 25, 2013	35.84	35.92	35.27	35.63	619,038	-0.17(-0.47%)
Sep 24, 2013	36.40	36.40	35.72	35.80	570,631	-0.52(-1.43%)
Sep 23, 2013	35.86	36.44	35.79	36.32	606,917	+0.51(+1.43%)
Sep 20, 2013	35.47	36.29	35.41	35.81	573,384	+0.54(+1.52%)
Sep 19, 2013	34.89	35.36	34.89	35.27	154,058	+0.40(+1.14%)
Sep 18, 2013	34.74	35.22	34.64	34.88	329,249	+0.05(+0.15%)
Sep 17, 2013	34.78	34.92	34.56	34.82	425,096	+0.02(+0.05%)
Sep 16, 2013	34.73	35.00	34.73	34.80	447,900	+0.46(+1.33%)
Sep 13, 2013	34.32	34.64	34.06	34.35	249,672	+0.08(+0.23%)
Sep 12, 2013	35.21	35.70	34.16	34.27	366,881	-1.08(-3.04%)
Sep 11, 2013	35.33	35.68	34.93	35.34	442,565	+0.02(+0.05%)
Sep 10, 2013	35.05	35.47	34.89	35.33	255,129	+0.34(+0.96%)
Sep 09, 2013	34.68	35.03	34.28	34.99	162,301	+0.38(+1.10%)
Sep 06, 2013	34.67	34.76	33.89	34.61	256,227	+0.08(+0.23%)
Sep 05, 2013	33.71	34.58	33.71	34.53	387,881	+0.76(+2.24%)
Sep 04, 2013	33.58	33.83	33.46	33.77	141,962	+0.29(+0.87%)

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.