Indicators

H. B. Fuller Company (NY: FUL )

79.35 +0.15 (+0.19%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.56	19.85	18.92	18.92	1,001,504	-0.84(-4.26%)
Dec 28, 2007	20.21	20.55	19.71	19.76	708,605	-0.45(-2.21%)
Dec 27, 2007	20.50	20.80	19.88	20.21	833,560	-0.30(-1.48%)
Dec 26, 2007	21.46	21.46	20.51	20.51	649,159	-1.20(-5.51%)
Dec 24, 2007	21.09	21.76	21.07	21.71	109,043	+0.75(+3.58%)
Dec 21, 2007	21.15	21.54	20.80	20.96	793,799	+0.19(+0.93%)
Dec 20, 2007	20.61	20.80	20.14	20.77	539,760	+0.35(+1.73%)
Dec 19, 2007	20.48	20.63	20.11	20.41	479,958	-0.18(-0.86%)
Dec 18, 2007	20.99	20.99	19.86	20.59	749,778	-0.13(-0.61%)
Dec 17, 2007	20.88	21.10	20.72	20.72	593,866	-0.35(-1.68%)
Dec 14, 2007	21.09	21.52	20.50	21.07	520,787	-0.05(-0.24%)
Dec 13, 2007	21.32	21.48	20.93	21.12	345,522	-0.46(-2.11%)
Dec 12, 2007	22.11	22.33	21.39	21.58	487,664	+0.03(+0.16%)
Dec 11, 2007	22.32	22.40	21.41	21.54	485,060	-0.71(-3.18%)
Dec 10, 2007	22.24	22.40	21.97	22.25	383,432	+0.10(+0.46%)
Dec 07, 2007	22.81	22.81	21.91	22.15	542,489	-0.31(-1.39%)
Dec 06, 2007	20.95	22.55	20.95	22.46	1,083,910	+2.30(+11.41%)
Dec 05, 2007	20.43	20.92	19.87	20.16	1,023,040	+0.42(+2.13%)
Dec 04, 2007	20.22	20.31	19.39	19.74	965,136	-0.50(-2.46%)

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.