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 (%)
Jan 31, 2023	67.13	68.33	66.92	67.93	661,287	+1.24(+1.86%)
Jan 30, 2023	66.98	68.05	66.69	66.70	341,652	-0.49(-0.73%)
Jan 27, 2023	66.96	67.65	66.90	67.19	362,550	+0.02(+0.03%)
Jan 26, 2023	65.50	67.20	65.50	67.17	437,427	+1.06(+1.61%)
Jan 25, 2023	66.16	66.77	65.38	66.11	435,007	-0.91(-1.36%)
Jan 24, 2023	66.82	67.93	65.75	67.02	487,240	-0.36(-0.54%)
Jan 23, 2023	67.51	68.68	67.09	67.38	682,684	-0.30(-0.45%)
Jan 20, 2023	68.44	69.21	66.88	67.69	760,677	-0.23(-0.33%)
Jan 19, 2023	70.32	71.76	67.31	67.92	1,069,637	-2.70(-3.83%)
Jan 18, 2023	71.75	72.29	70.29	70.62	561,374	-1.10(-1.54%)
Jan 17, 2023	73.00	73.10	71.42	71.72	420,432	-1.22(-1.67%)
Jan 13, 2023	72.92	73.28	72.58	72.94	315,893	-0.54(-0.74%)
Jan 12, 2023	73.33	73.70	72.83	73.48	319,119	+0.35(+0.48%)
Jan 11, 2023	72.20	73.13	71.46	73.13	246,444	+1.43(+1.99%)
Jan 10, 2023	71.16	72.09	70.80	71.70	315,049	+0.10(+0.14%)
Jan 09, 2023	70.92	72.59	70.56	71.60	386,490	+1.07(+1.52%)
Jan 06, 2023	70.07	71.60	69.29	70.53	554,887	+1.45(+2.11%)
Jan 05, 2023	71.64	71.64	68.74	69.08	398,932	-3.41(-4.71%)
Jan 04, 2023	72.18	73.04	71.78	72.49	361,139	+1.06(+1.49%)

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.