Skip to main content

H. B. Fuller Company (NY: FUL )

79.74 -2.84 (-3.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.15 16.71 16.11 16.15 12,805 -0.27(-1.66%)
Jun 29, 2010 16.71 16.97 16.33 16.42 1,134 -0.78(-4.55%)
Jun 25, 2010 17.21 17.44 16.84 17.21 595,354 +0.31(+1.86%)
Jun 24, 2010 16.89 17.48 16.85 16.89 2,480 -0.35(-2.02%)
Jun 23, 2010 18.72 18.72 16.84 17.24 983,349 -1.24(-6.72%)
Jun 22, 2010 18.48 19.40 18.47 18.48 1,938 -0.60(-3.16%)
Jun 21, 2010 19.40 19.51 18.86 19.09 311,894 -0.03(-0.13%)
Jun 18, 2010 19.11 19.32 18.57 19.11 566,525 +0.48(+2.56%)
Jun 17, 2010 18.63 18.88 18.45 18.63 177,120 -0.07(-0.36%)
Jun 16, 2010 18.29 19.00 18.28 18.70 289,064 +0.20(+1.06%)
Jun 15, 2010 18.51 18.53 18.02 18.51 5,627 +0.57(+3.18%)
Jun 14, 2010 18.16 18.43 17.89 17.94 195,138 -0.03(-0.19%)
Jun 11, 2010 17.44 18.00 17.44 17.97 194,593 +0.26(+1.44%)
Jun 10, 2010 17.72 17.75 17.27 17.72 3,442 +0.55(+3.22%)
Jun 09, 2010 17.33 17.56 17.03 17.16 505,175 +0.04(+0.25%)
Jun 08, 2010 17.21 17.24 16.74 17.12 2,175 -0.04(-0.25%)
Jun 07, 2010 17.66 17.82 17.14 17.16 305,655 -0.43(-2.46%)
Jun 04, 2010 17.60 18.05 17.52 17.60 615,020 -0.75(-4.08%)
Jun 03, 2010 18.35 18.48 17.91 18.35 544,788 +0.03(+0.14%)
Jun 02, 2010 18.32 18.32 17.44 18.32 489,974 +0.75(+4.26%)
Jun 01, 2010 17.57 18.09 17.55 17.57 2,064 -0.57(-3.14%)
May 28, 2010 18.14 18.53 18.01 18.14 204,119 -0.40(-2.16%)
May 27, 2010 18.02 18.56 17.80 18.54 311,502 +1.00(+5.67%)
May 26, 2010 17.55 17.95 17.47 17.55 2,070 -0.07(-0.39%)
May 25, 2010 17.01 17.66 16.88 17.61 631 +0.04(+0.24%)
May 24, 2010 17.93 18.05 17.55 17.57 435,308 -0.36(-1.99%)
May 21, 2010 17.23 18.21 17.15 17.93 471,856 +0.36(+2.03%)
May 20, 2010 17.70 18.11 17.57 17.57 426,893 -0.94(-5.06%)
May 19, 2010 18.42 18.64 17.99 18.51 517,463 -0.03(-0.18%)
May 18, 2010 19.22 19.30 18.52 18.54 776 -0.35(-1.85%)
May 17, 2010 18.97 19.19 18.52 18.89 401,151 +0.14(+0.73%)
May 14, 2010 18.75 19.20 18.42 18.75 275,534 -0.60(-3.08%)
May 13, 2010 19.52 19.83 19.16 19.35 237,947 -0.31(-1.56%)
May 12, 2010 19.26 19.68 18.98 19.66 194,606 +0.53(+2.76%)
May 11, 2010 19.10 19.31 19.04 19.13 346,939 +0.08(+0.40%)
May 10, 2010 18.70 19.11 18.63 19.05 617,141 +1.14(+6.36%)
May 07, 2010 18.62 18.74 17.78 17.91 480,289 -0.77(-4.10%)
May 06, 2010 19.27 19.63 17.63 18.68 427,796 -0.74(-3.82%)
May 05, 2010 19.43 19.69 19.25 19.42 515,460 -0.18(-0.94%)
May 04, 2010 20.03 20.04 19.48 19.60 428,106 -0.81(-3.96%)
May 03, 2010 20.12 20.48 20.00 20.41 415,409 +0.47(+2.35%)
Apr 30, 2010 20.83 20.84 19.93 19.94 466,323 -0.94(-4.52%)
Apr 29, 2010 20.56 20.89 20.30 20.89 432,282 +0.54(+2.68%)
Apr 28, 2010 20.46 20.52 20.13 20.34 443,791 -0.05(-0.25%)
Apr 27, 2010 20.47 20.69 20.05 20.39 635,816 -0.19(-0.91%)
Apr 26, 2010 20.26 20.72 20.17 20.58 634,712 +0.24(+1.17%)
Apr 23, 2010 20.22 20.37 19.99 20.34 228,198 +0.09(+0.46%)
Apr 22, 2010 19.78 20.28 19.57 20.25 269,202 +0.23(+1.14%)
Apr 21, 2010 20.21 20.28 19.84 20.02 448 -0.23(-1.13%)
Apr 20, 2010 20.09 20.28 19.73 20.25 574 +0.27(+1.36%)
Apr 19, 2010 19.78 20.13 19.46 19.98 298,299 +0.04(+0.21%)
Apr 16, 2010 20.31 20.38 19.66 19.94 278,305 -0.39(-1.92%)
Apr 15, 2010 20.08 20.51 20.01 20.33 269,298 +0.25(+1.22%)
Apr 14, 2010 20.00 20.09 19.76 20.08 261,111 +0.16(+0.81%)
Apr 13, 2010 19.67 19.96 19.38 19.92 280,377 +0.13(+0.64%)
Apr 12, 2010 20.17 20.24 19.70 19.79 597,226 -0.39(-1.93%)
Apr 09, 2010 20.10 20.25 19.83 20.18 196,923 +0.14(+0.68%)
Apr 08, 2010 20.04 20.12 19.79 20.05 190,251 -0.16(-0.80%)
Apr 07, 2010 20.29 20.34 20.06 20.21 238,526 -0.20(-0.96%)
Apr 06, 2010 19.97 20.41 19.81 20.40 212,556 +0.22(+1.09%)
Apr 05, 2010 20.21 20.26 19.84 20.18 343,805 +0.11(+0.55%)
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.