Indicators

H. B. Fuller Company (NY: FUL )

74.23 +0.55 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	81.74	81.94	80.80	80.95	274,372	-1.02(-1.25%)
Dec 28, 2023	82.47	82.84	81.83	81.97	164,819	-0.65(-0.78%)
Dec 27, 2023	82.40	83.03	82.21	82.62	182,233	+0.15(+0.18%)
Dec 26, 2023	82.47	83.16	81.94	82.47	207,909	+0.58(+0.70%)
Dec 22, 2023	81.62	82.48	81.62	81.89	167,184	+0.35(+0.43%)
Dec 21, 2023	81.94	81.96	80.86	81.55	217,469	+0.53(+0.65%)
Dec 20, 2023	82.67	83.06	80.89	81.02	332,252	-1.68(-2.03%)
Dec 19, 2023	82.03	82.93	81.73	82.70	318,499	+1.48(+1.82%)
Dec 18, 2023	81.40	81.64	80.80	81.22	294,195	-0.10(-0.12%)
Dec 15, 2023	81.46	82.04	80.80	81.32	815,446	+0.12(+0.15%)
Dec 14, 2023	80.05	82.37	80.01	81.20	417,383	+1.59(+2.00%)
Dec 13, 2023	77.36	79.78	77.27	79.61	483,200	+1.99(+2.56%)
Dec 12, 2023	78.19	78.19	77.30	77.62	234,330	-0.39(-0.50%)
Dec 11, 2023	78.18	78.64	77.74	78.01	384,233	-0.39(-0.49%)
Dec 08, 2023	78.76	79.32	77.97	78.39	254,039	-0.27(-0.34%)
Dec 07, 2023	77.56	78.70	77.28	78.66	305,042	+1.28(+1.66%)
Dec 06, 2023	77.90	78.44	77.32	77.38	246,705	+0.09(+0.12%)
Dec 05, 2023	77.11	77.40	76.15	77.29	261,014	-0.34(-0.44%)
Dec 04, 2023	76.14	77.63	76.14	77.63	358,581	+1.17(+1.53%)

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.