Indicators

H. B. Fuller Company (NY: FUL )

79.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	69.15	69.94	68.73	68.76	468,405	-0.42(-0.61%)
Feb 27, 2023	69.67	69.77	69.05	69.18	295,281	+0.43(+0.63%)
Feb 24, 2023	67.38	69.01	67.01	68.75	441,960	+0.26(+0.37%)
Feb 23, 2023	68.76	69.24	67.71	68.49	324,702	-0.09(-0.13%)
Feb 22, 2023	67.82	68.89	67.82	68.58	368,273	+0.78(+1.15%)
Feb 21, 2023	70.50	70.50	67.70	67.80	274,595	-3.01(-4.25%)
Feb 17, 2023	70.81	71.10	70.39	70.81	274,172	+0.19(+0.27%)
Feb 16, 2023	69.64	71.25	69.43	70.62	318,637	-0.42(-0.60%)
Feb 15, 2023	69.69	71.21	69.42	71.05	311,785	+0.82(+1.16%)
Feb 14, 2023	70.53	71.47	69.97	70.23	317,522	-0.55(-0.78%)
Feb 13, 2023	69.58	70.86	69.25	70.78	349,416	+1.20(+1.73%)
Feb 10, 2023	69.20	69.67	68.62	69.58	351,854	+0.00(+0.00%)
Feb 09, 2023	71.50	71.93	69.33	69.58	355,599	-1.53(-2.15%)
Feb 08, 2023	71.24	72.00	71.04	71.11	285,792	-1.08(-1.50%)
Feb 07, 2023	71.43	72.39	70.91	72.19	296,539	+0.24(+0.33%)
Feb 06, 2023	72.69	72.80	71.48	71.95	368,191	-0.73(-1.00%)
Feb 03, 2023	72.26	73.69	72.00	72.68	691,574	+0.57(+0.79%)
Feb 02, 2023	69.13	72.17	69.13	72.11	614,521	+3.04(+4.40%)

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.