Indicators

H. B. Fuller Company (NY: FUL )

79.20 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	71.53	71.53	67.95	68.02	543,325	-3.01(-4.24%)
Sep 28, 2023	66.80	71.19	66.80	71.04	1,333,278	+4.04(+6.02%)
Sep 27, 2023	67.22	67.82	66.33	67.00	436,733	+0.39(+0.58%)
Sep 26, 2023	66.83	67.48	66.42	66.62	465,296	-0.40(-0.59%)
Sep 25, 2023	65.65	67.07	66.68	67.01	270,659	+0.97(+1.47%)
Sep 22, 2023	65.95	66.61	65.95	66.04	216,370	+0.08(+0.12%)
Sep 21, 2023	66.92	66.92	65.89	65.96	341,939	-1.56(-2.31%)
Sep 20, 2023	67.87	68.36	67.42	67.52	469,721	+0.11(+0.16%)
Sep 19, 2023	67.77	68.09	67.22	67.41	459,337	-0.48(-0.70%)
Sep 18, 2023	68.18	68.25	67.61	67.89	295,179	-0.39(-0.57%)
Sep 15, 2023	67.74	68.54	67.43	68.27	1,005,623	+0.35(+0.51%)
Sep 14, 2023	67.89	68.43	67.42	67.93	410,397	+0.87(+1.30%)
Sep 13, 2023	67.40	67.40	66.36	67.05	320,322	-0.25(-0.37%)
Sep 12, 2023	67.79	68.03	67.11	67.30	262,170	-1.01(-1.48%)
Sep 11, 2023	68.53	69.42	68.28	68.31	289,516	-0.32(-0.46%)
Sep 08, 2023	69.26	69.28	68.57	68.63	199,804	-0.71(-1.03%)
Sep 07, 2023	70.52	70.52	68.84	69.34	288,317	-1.16(-1.65%)
Sep 06, 2023	70.55	71.31	69.52	70.50	195,102	-0.01(-0.01%)
Sep 05, 2023	71.64	71.82	69.63	70.51	320,577	-1.87(-2.59%)

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.