Indicators

H. B. Fuller Company (NY: FUL )

81.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	36.00	36.14	35.81	36.00	241,938	+0.04(+0.10%)
Nov 27, 2015	35.86	36.12	34.95	35.96	100,126	+0.06(+0.18%)
Nov 25, 2015	35.93	35.90	35.90	35.90	304,017	-0.09(-0.25%)
Nov 24, 2015	36.08	36.28	35.78	35.99	377,883	-0.28(-0.77%)
Nov 23, 2015	35.77	36.49	35.64	36.27	225,942	+0.39(+1.08%)
Nov 20, 2015	35.81	36.09	35.73	35.88	199,679	+0.27(+0.76%)
Nov 19, 2015	35.36	35.78	35.31	35.61	185,979	+0.15(+0.43%)
Nov 18, 2015	34.66	35.49	34.52	35.45	209,332	+0.91(+2.64%)
Nov 17, 2015	34.94	35.04	34.24	34.54	227,235	-0.34(-0.98%)
Nov 16, 2015	34.56	34.94	34.33	34.88	150,786	+0.31(+0.89%)
Nov 13, 2015	34.08	34.83	34.08	34.58	159,066	+0.23(+0.66%)
Nov 12, 2015	35.21	35.78	34.32	34.35	165,302	-1.22(-3.43%)
Nov 11, 2015	35.27	35.73	35.04	35.57	266,598	+0.30(+0.85%)
Nov 10, 2015	35.15	35.38	34.74	35.27	223,985	-0.05(-0.13%)
Nov 09, 2015	35.95	36.03	34.95	35.32	211,861	-0.64(-1.79%)
Nov 06, 2015	35.35	35.97	35.11	35.96	307,494	+0.40(+1.12%)
Nov 05, 2015	35.55	36.16	35.11	35.56	221,812	+0.03(+0.08%)
Nov 04, 2015	35.63	35.92	35.40	35.54	280,048	-0.09(-0.25%)
Nov 03, 2015	35.21	35.86	35.21	35.63	473,606	+0.35(+1.00%)

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.