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 (%)
Dec 30, 2011	20.02	20.25	20.01	20.01	225,602	-0.01(-0.04%)
Dec 29, 2011	19.79	20.09	19.79	20.02	245,469	+0.36(+1.85%)
Dec 28, 2011	19.98	20.00	19.61	19.66	424,573	-0.24(-1.22%)
Dec 27, 2011	19.85	20.13	19.85	19.90	262,411	+0.03(+0.17%)
Dec 23, 2011	19.86	19.97	19.79	19.86	368,042	-0.61(-2.96%)
Dec 21, 2011	20.20	20.53	19.92	20.47	303,623	+0.13(+0.64%)
Dec 20, 2011	19.73	20.39	19.73	20.34	444,009	+1.07(+5.57%)
Dec 19, 2011	19.60	20.04	19.07	19.27	461,244	-0.19(-0.98%)
Dec 16, 2011	19.63	19.95	19.31	19.46	900,345	+0.07(+0.36%)
Dec 15, 2011	18.80	19.45	18.69	19.39	429,283	+0.91(+4.92%)
Dec 14, 2011	18.38	18.77	18.27	18.48	398,584	-0.13(-0.70%)
Dec 13, 2011	19.02	19.25	18.35	18.61	403,379	-0.23(-1.20%)
Dec 12, 2011	18.97	18.97	18.59	18.83	247,071	-0.44(-2.29%)
Dec 09, 2011	18.77	19.34	18.51	19.27	622,898	+0.54(+2.87%)
Dec 08, 2011	19.47	19.49	18.66	18.74	413,356	-1.01(-5.13%)
Dec 07, 2011	19.62	19.90	19.32	19.75	284,519	+0.03(+0.13%)
Dec 06, 2011	19.77	19.90	19.46	19.73	316,392	-0.10(-0.48%)
Dec 05, 2011	19.74	19.98	19.52	19.82	305,987	+0.45(+2.32%)
Dec 02, 2011	19.86	20.09	19.31	19.37	320,500	-0.16(-0.84%)

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.