Indicators

H. B. Fuller Company (NY: FUL )

81.15 -0.20 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.41	51.63	50.40	50.47	443,825	-1.35(-2.61%)
Nov 27, 2020	51.50	52.05	51.10	51.82	157,805	+0.23(+0.45%)
Nov 25, 2020	52.50	52.79	51.22	51.59	396,172	-1.40(-2.64%)
Nov 24, 2020	52.08	53.32	51.82	52.99	456,329	+1.50(+2.92%)
Nov 23, 2020	50.88	51.77	50.68	51.48	560,773	+1.22(+2.44%)
Nov 20, 2020	49.57	50.40	49.28	50.26	373,984	+0.32(+0.64%)
Nov 19, 2020	49.84	50.16	49.05	49.94	278,710	-0.24(-0.48%)
Nov 18, 2020	51.22	51.25	50.13	50.18	314,262	-0.89(-1.74%)
Nov 17, 2020	50.82	51.07	49.84	51.07	414,193	-0.41(-0.79%)
Nov 16, 2020	50.70	51.56	50.45	51.47	333,210	+1.85(+3.73%)
Nov 13, 2020	48.20	49.82	48.20	49.62	207,158	+1.77(+3.69%)
Nov 12, 2020	48.66	48.66	47.13	47.86	219,879	-1.18(-2.40%)
Nov 11, 2020	50.60	50.60	48.55	49.03	274,702	-1.47(-2.90%)
Nov 10, 2020	49.62	51.06	49.55	50.50	335,555	+1.54(+3.15%)
Nov 09, 2020	50.29	52.37	48.93	48.96	440,129	+1.89(+4.02%)
Nov 06, 2020	47.79	48.20	47.05	47.07	152,310	-0.52(-1.09%)
Nov 05, 2020	44.95	47.85	44.95	47.59	257,557	+3.05(+6.84%)
Nov 04, 2020	46.01	46.01	44.44	44.54	182,883	-2.30(-4.90%)
Nov 03, 2020	45.86	47.21	45.23	46.84	354,687	+1.86(+4.14%)

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.