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 (%)
Feb 28, 2017	45.33	45.76	45.05	45.39	193,612	-0.24(-0.52%)
Feb 27, 2017	45.68	45.93	45.29	45.63	312,137	-0.05(-0.10%)
Feb 24, 2017	45.14	45.81	44.97	45.67	114,393	+0.02(+0.04%)
Feb 23, 2017	46.00	46.08	45.18	45.65	151,833	-0.22(-0.48%)
Feb 22, 2017	45.69	46.01	45.47	45.87	256,965	-0.04(-0.08%)
Feb 21, 2017	45.39	45.97	45.26	45.91	209,040	+0.51(+1.13%)
Feb 17, 2017		45.40	45.40	45.40	0	-0.36(-0.78%)
Feb 16, 2017	45.04	45.83	44.83	45.76	469,451	+0.73(+1.63%)
Feb 15, 2017	44.66	45.09	44.66	45.02	199,150	+0.18(+0.41%)
Feb 14, 2017	45.13	45.19	44.53	44.84	213,499	-0.75(-1.65%)
Feb 13, 2017	45.89	45.98	45.45	45.59	219,847	-0.10(-0.22%)
Feb 10, 2017	45.15	45.79	44.67	45.69	162,847	+0.86(+1.93%)
Feb 09, 2017	44.63	44.96	44.28	44.83	269,450	+0.19(+0.43%)
Feb 08, 2017	44.75	44.91	44.34	44.63	177,723	-0.18(-0.41%)
Feb 07, 2017	45.07	45.33	44.48	44.82	235,379	-0.37(-0.81%)
Feb 06, 2017	45.64	45.83	45.15	45.19	163,433	-0.62(-1.36%)
Feb 03, 2017	45.34	45.89	45.33	45.81	161,508	+0.59(+1.30%)
Feb 02, 2017	45.51	45.61	45.00	45.22	198,578	-0.14(-0.30%)

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.