Skip to main content

H. B. Fuller Company (NY: FUL )

81.26 -0.40 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 46.94 47.56 46.74 46.83 630,941 -0.02(-0.04%)
Jun 29, 2017 44.53 47.35 44.53 46.85 1,139,930 -2.33(-4.73%)
Jun 28, 2017 48.27 49.29 47.76 49.18 687,539 +1.46(+3.05%)
Jun 27, 2017 47.45 47.98 47.24 47.72 247,728 +0.27(+0.56%)
Jun 26, 2017 47.70 47.95 47.03 47.45 133,882 -0.05(-0.10%)
Jun 23, 2017 47.20 47.95 46.99 47.50 645,064 +0.36(+0.76%)
Jun 22, 2017 46.88 47.29 46.75 47.14 278,320 +0.34(+0.72%)
Jun 21, 2017 47.29 47.40 46.68 46.80 205,174 -0.38(-0.80%)
Jun 20, 2017 47.86 48.06 47.00 47.18 171,517 -0.99(-2.05%)
Jun 19, 2017 48.23 48.62 48.02 48.17 187,549 +0.27(+0.55%)
Jun 16, 2017 47.11 47.94 46.93 47.90 372,682 +0.40(+0.85%)
Jun 15, 2017 47.78 48.25 47.27 47.50 173,833 -0.71(-1.46%)
Jun 14, 2017 48.35 48.59 47.99 48.21 258,553 -0.20(-0.42%)
Jun 13, 2017 48.31 48.48 47.95 48.41 184,765 +0.21(+0.44%)
Jun 12, 2017 48.93 49.20 47.96 48.20 202,767 -0.79(-1.61%)
Jun 09, 2017 48.33 49.36 48.22 48.98 314,438 +0.64(+1.33%)
Jun 08, 2017 47.58 48.49 47.23 48.34 205,410 +0.76(+1.60%)
Jun 07, 2017 47.19 47.63 47.04 47.58 370,535 +0.43(+0.91%)
Jun 06, 2017 47.01 47.28 46.50 47.15 251,115 -0.05(-0.10%)
Jun 05, 2017 47.81 48.02 47.16 47.20 148,631 -0.67(-1.40%)
Jun 02, 2017 47.56 48.44 47.51 47.87 217,685 +0.38(+0.81%)
Jun 01, 2017 46.68 47.52 46.43 47.48 240,612 +0.98(+2.11%)
May 31, 2017 46.73 46.73 45.94 46.50 166,441 -0.19(-0.41%)
May 30, 2017 46.63 46.93 46.39 46.69 157,264 -0.02(-0.04%)
May 26, 2017 46.69 46.91 46.52 46.71 122,507 -0.04(-0.08%)
May 25, 2017 46.71 46.92 46.47 46.75 200,609 +0.31(+0.67%)
May 24, 2017 47.03 47.30 46.36 46.44 216,016 -0.50(-1.07%)
May 23, 2017 46.57 47.15 46.39 46.94 232,594 +0.43(+0.93%)
May 22, 2017 46.14 46.61 45.83 46.51 374,399 +0.63(+1.38%)
May 19, 2017 45.71 46.33 45.61 45.88 475,336 +0.22(+0.48%)
May 18, 2017 46.09 46.09 45.46 45.66 284,448 -0.46(-0.99%)
May 17, 2017 47.42 46.86 46.10 46.12 215,426 -1.30(-2.74%)
May 16, 2017 47.78 47.78 47.23 47.42 203,462 -0.22(-0.46%)
May 15, 2017 47.59 48.07 47.44 47.64 271,805 +0.25(+0.52%)
May 12, 2017 47.30 47.56 47.19 47.39 144,729 -0.08(-0.17%)
May 11, 2017 47.81 47.81 46.89 47.47 175,934 -0.45(-0.94%)
May 10, 2017 47.74 47.95 47.42 47.92 137,721 +0.14(+0.29%)
May 09, 2017 48.22 48.27 47.56 47.78 214,183 -0.38(-0.80%)
May 08, 2017 48.76 48.98 48.00 48.17 170,593 -0.76(-1.55%)
May 05, 2017 48.73 49.20 48.73 48.93 294,722 +0.33(+0.68%)
May 04, 2017 48.34 48.69 48.14 48.60 155,584 +0.14(+0.28%)
May 03, 2017 48.23 48.98 47.23 48.46 371,598 +0.01(+0.02%)
May 02, 2017 48.35 48.62 48.22 48.45 271,654 +0.12(+0.25%)
May 01, 2017 48.63 48.63 48.26 48.33 315,765 -0.07(-0.15%)
Apr 28, 2017 48.75 49.02 47.98 48.41 488,203 -0.43(-0.88%)
Apr 27, 2017 48.41 48.99 47.98 48.84 239,370 +0.53(+1.10%)
Apr 26, 2017 47.89 48.75 47.78 48.31 273,277 +0.23(+0.48%)
Apr 25, 2017 47.65 48.34 47.56 48.08 317,180 +0.69(+1.45%)
Apr 24, 2017 47.20 47.53 46.97 47.39 240,455 +1.01(+2.17%)
Apr 21, 2017 46.36 46.64 46.19 46.38 222,896 -0.10(-0.22%)
Apr 20, 2017 46.15 46.54 45.96 46.48 293,341 +0.61(+1.34%)
Apr 19, 2017 45.97 46.32 45.83 45.87 252,120 -0.01(-0.02%)
Apr 18, 2017 45.63 45.98 45.06 45.88 241,426 -0.04(-0.08%)
Apr 17, 2017 45.70 45.95 45.38 45.92 229,955 +0.44(+0.96%)
Apr 13, 2017 46.21 46.39 45.31 45.48 343,226 -0.89(-1.91%)
Apr 12, 2017 46.81 46.89 46.07 46.36 287,873 -0.72(-1.53%)
Apr 11, 2017 46.52 47.25 46.18 47.08 333,731 +0.48(+1.04%)
Apr 10, 2017 46.37 47.06 45.79 46.60 443,938 +0.32(+0.69%)
Apr 07, 2017 45.86 46.45 45.61 46.28 398,016 +0.65(+1.42%)
Apr 06, 2017 45.52 45.86 45.28 45.63 371,660 +0.13(+0.28%)
Apr 05, 2017 46.03 46.24 45.48 45.50 488,539 -0.47(-1.01%)
Apr 04, 2017 46.13 46.41 45.47 45.97 462,327 -0.08(-0.18%)
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.