Indicators

H. B. Fuller Company (NY: FUL )

79.62 +0.44 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	43.40	43.57	42.55	42.70	464,678	-0.68(-1.58%)
Jun 27, 2014	41.94	43.68	41.94	43.38	1,168,548	+1.27(+3.01%)
Jun 26, 2014	43.52	43.68	41.39	42.11	1,092,624	-2.49(-5.59%)
Jun 25, 2014	44.27	44.71	44.20	44.61	288,521	+0.14(+0.32%)
Jun 24, 2014	44.89	45.51	44.42	44.47	291,326	-0.57(-1.26%)
Jun 23, 2014	45.13	45.26	44.84	45.03	379,051	+0.01(+0.02%)
Jun 20, 2014	45.02	45.06	44.59	45.03	351,836	+0.12(+0.28%)
Jun 19, 2014	44.57	45.13	44.50	44.90	300,464	+0.36(+0.82%)
Jun 18, 2014	44.95	45.13	44.25	44.54	461,316	-0.58(-1.28%)
Jun 17, 2014	44.36	45.26	44.28	45.11	284,741	+0.71(+1.60%)
Jun 16, 2014	44.25	44.71	44.12	44.40	426,530	+0.00(+0.00%)
Jun 13, 2014	44.00	44.46	43.63	44.40	240,934	+0.54(+1.23%)
Jun 12, 2014	44.18	44.35	43.64	43.86	223,942	-0.44(-1.00%)
Jun 11, 2014	44.39	44.55	44.13	44.31	207,827	-0.28(-0.62%)
Jun 10, 2014	44.18	44.64	44.01	44.58	217,856	+0.59(+1.35%)
Jun 06, 2014	43.55	44.00	43.17	43.99	181,291	+0.68(+1.58%)
Jun 05, 2014	42.61	43.33	42.18	43.30	164,561	+0.75(+1.77%)
Jun 04, 2014	41.94	42.56	41.66	42.55	161,111	+0.38(+0.91%)
Jun 03, 2014	41.98	42.44	41.94	42.17	155,538	-0.04(-0.11%)

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.