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 (%)
Jul 29, 2022	63.40	63.77	62.94	63.12	797,649	-0.27(-0.42%)
Jul 28, 2022	62.65	63.47	62.33	63.38	168,585	+0.89(+1.43%)
Jul 27, 2022	61.48	62.82	60.74	62.49	188,065	+0.85(+1.37%)
Jul 26, 2022	61.54	61.79	60.92	61.64	203,289	-0.06(-0.10%)
Jul 25, 2022	61.77	62.27	61.05	61.70	230,771	+0.33(+0.54%)
Jul 22, 2022	61.82	61.83	60.80	61.37	214,551	+0.03(+0.05%)
Jul 21, 2022	59.77	61.34	59.55	61.34	186,024	+1.16(+1.93%)
Jul 20, 2022	59.58	60.54	59.48	60.18	245,463	+0.52(+0.87%)
Jul 19, 2022	58.52	59.95	58.18	59.66	289,995	+2.12(+3.69%)
Jul 18, 2022	58.63	59.01	57.32	57.53	197,887	-0.43(-0.75%)
Jul 15, 2022	58.63	58.81	57.31	57.97	226,895	+0.37(+0.65%)
Jul 14, 2022	56.63	57.71	56.39	57.59	194,816	-0.07(-0.12%)
Jul 13, 2022	57.47	57.96	56.88	57.66	221,717	-0.59(-1.01%)
Jul 12, 2022	58.17	59.41	57.96	58.25	165,049	+0.04(+0.07%)
Jul 11, 2022	58.31	59.11	58.02	58.21	183,142	-0.74(-1.25%)
Jul 08, 2022	59.32	59.81	58.60	58.95	170,702	-0.60(-1.00%)
Jul 07, 2022	58.96	59.98	58.47	59.54	245,292	+1.12(+1.91%)
Jul 06, 2022	59.05	59.31	57.64	58.43	500,550	-0.09(-0.15%)
Jul 05, 2022	58.02	58.56	56.24	58.52	513,616	-0.80(-1.35%)

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.