Indicators

H. B. Fuller Company (NY: FUL )

80.29 -1.67 (-2.04%)

Official Closing 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, 2018	48.64	49.53	47.78	48.29	1,026,252	-1.14(-2.31%)
Sep 27, 2018	49.91	51.34	48.71	49.43	1,439,562	-3.78(-7.11%)
Sep 26, 2018	53.44	53.65	52.88	53.21	954,036	-0.27(-0.51%)
Sep 25, 2018	54.43	54.46	53.41	53.49	499,240	-0.91(-1.67%)
Sep 24, 2018	54.35	54.57	53.88	54.39	404,333	-0.10(-0.19%)
Sep 21, 2018	54.97	55.11	54.36	54.49	828,192	-0.14(-0.26%)
Sep 20, 2018	54.50	54.84	54.19	54.63	511,208	+0.93(+1.74%)
Sep 19, 2018	53.43	54.35	53.37	53.70	390,596	+0.24(+0.45%)
Sep 18, 2018	53.52	53.89	53.28	53.46	245,004	+0.01(+0.02%)
Sep 17, 2018	53.14	53.89	53.13	53.45	253,248	+0.37(+0.70%)
Sep 14, 2018	52.82	53.18	52.25	53.07	286,657	+0.32(+0.60%)
Sep 13, 2018	52.58	53.18	52.11	52.76	609,055	+0.54(+1.04%)
Sep 12, 2018	52.28	52.53	51.86	52.21	286,029	-0.07(-0.13%)
Sep 11, 2018	51.95	52.63	51.41	52.28	275,533	+0.23(+0.45%)
Sep 10, 2018	52.03	52.36	51.93	52.05	257,841	+0.19(+0.36%)
Sep 07, 2018	51.87	52.47	51.49	51.86	345,294	-0.26(-0.50%)
Sep 06, 2018	52.81	53.06	52.05	52.12	255,706	-0.50(-0.96%)
Sep 05, 2018	52.71	52.95	52.45	52.63	319,780	-0.03(-0.05%)

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.