Indicators

H. B. Fuller Company (NY: FUL )

81.50 +0.35 (+0.43%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.68	24.94	24.31	24.78	502,939	+0.23(+0.92%)
Jan 30, 2012	24.40	24.77	24.31	24.56	566,461	-0.15(-0.60%)
Jan 27, 2012	24.38	25.02	24.33	24.70	1,061,821	+0.11(+0.46%)
Jan 26, 2012	24.64	24.64	24.16	24.59	560,122	+0.16(+0.67%)
Jan 25, 2012	23.44	24.46	23.17	24.43	903,580	+0.87(+3.68%)
Jan 24, 2012	23.32	23.60	23.15	23.56	457,017	+0.04(+0.18%)
Jan 23, 2012	23.60	23.79	23.34	23.52	569,743	-0.05(-0.22%)
Jan 20, 2012	22.68	23.61	22.62	23.57	767,352	+0.78(+3.42%)
Jan 19, 2012	21.87	22.82	20.96	22.79	1,417,373	+0.13(+0.57%)
Jan 18, 2012	22.16	22.76	22.11	22.66	1,211,267	+0.61(+2.79%)
Jan 17, 2012	22.05	22.43	21.82	22.05	474,263	+0.51(+2.37%)
Jan 13, 2012	21.26	21.57	21.07	21.53	404,812	+0.00(+0.00%)
Jan 12, 2012	21.04	21.59	20.81	21.53	269,136	+0.51(+2.43%)
Jan 11, 2012	20.84	21.13	20.83	21.02	445,658	+0.02(+0.08%)
Jan 10, 2012	21.02	21.32	20.95	21.01	696,533	+0.34(+1.63%)
Jan 09, 2012	20.62	20.86	20.34	20.67	742,843	+0.15(+0.72%)
Jan 06, 2012	20.43	20.82	20.31	20.52	1,035,147	+0.08(+0.38%)
Jan 05, 2012	20.15	20.49	19.91	20.44	911,048	+0.10(+0.51%)

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.