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 (%)
Mar 28, 2013	34.53	34.85	33.49	34.28	661,575	-0.25(-0.74%)
Mar 27, 2013	34.81	34.90	34.37	34.53	652,692	-0.57(-1.62%)
Mar 26, 2013	35.55	35.66	34.95	35.10	691,783	-0.41(-1.16%)
Mar 25, 2013	36.24	36.31	35.22	35.52	350,959	-0.73(-2.01%)
Mar 22, 2013	36.44	36.56	36.15	36.24	162,727	-0.12(-0.34%)
Mar 21, 2013	36.76	37.17	36.09	36.37	200,517	-0.47(-1.29%)
Mar 20, 2013	36.82	37.11	36.58	36.84	67,571	+0.30(+0.82%)
Mar 19, 2013	36.56	36.71	35.96	36.54	108,155	+0.04(+0.10%)
Mar 18, 2013	36.34	36.61	36.32	36.51	94,069	-0.36(-0.98%)
Mar 15, 2013	36.87	37.13	36.59	36.87	302,880	-0.25(-0.66%)
Mar 14, 2013	36.77	37.12	36.55	37.11	128,428	+0.43(+1.17%)
Mar 13, 2013	36.56	36.73	36.33	36.68	98,990	+0.06(+0.17%)
Mar 12, 2013	36.50	36.66	36.40	36.62	98,004	+0.01(+0.02%)
Mar 11, 2013	36.74	36.74	36.34	36.61	154,533	-0.27(-0.74%)
Mar 08, 2013	36.70	36.89	36.31	36.88	147,831	+0.58(+1.59%)
Mar 07, 2013	36.40	36.56	36.14	36.31	77,448	-0.07(-0.19%)
Mar 06, 2013	36.56	36.62	36.09	36.38	96,884	-0.07(-0.19%)
Mar 05, 2013	36.03	36.49	36.01	36.45	259,051	+0.65(+1.81%)
Mar 04, 2013	35.88	35.91	35.38	35.80	181,028	-0.08(-0.22%)

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.