Indicators

H. B. Fuller Company (NY: FUL )

81.15 UNCHANGED

Streaming Delayed 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, 2005	5.552	5.666	5.552	5.619	276,465	+0.10(+1.79%)
Jan 28, 2005	5.510	5.626	5.503	5.520	216,900	-0.09(-1.54%)
Jan 27, 2005	5.571	5.649	5.558	5.607	264,837	-0.02(-0.30%)
Jan 26, 2005	5.598	5.623	5.541	5.623	218,561	+0.03(+0.53%)
Jan 25, 2005	5.533	5.647	5.533	5.594	195,780	+0.04(+0.72%)
Jan 24, 2005	5.626	5.640	5.537	5.554	194,119	-0.10(-1.82%)
Jan 21, 2005	5.668	5.689	5.567	5.657	233,037	+0.00(+0.07%)
Jan 20, 2005	5.657	5.710	5.619	5.653	192,220	-0.05(-0.89%)
Jan 19, 2005	5.731	5.779	5.695	5.704	214,527	-0.05(-0.84%)
Jan 18, 2005	5.645	5.775	5.613	5.752	301,857	+0.11(+1.94%)
Jan 14, 2005	5.583	5.642	5.562	5.642	177,744	+0.07(+1.17%)
Jan 13, 2005	5.604	5.630	5.548	5.577	296,873	-0.04(-0.71%)
Jan 12, 2005	5.647	5.647	5.499	5.617	257,480	-0.07(-1.15%)
Jan 11, 2005	5.626	5.682	5.529	5.682	501,909	-0.03(-0.48%)
Jan 10, 2005	5.583	5.739	5.583	5.710	388,000	+0.09(+1.61%)
Jan 07, 2005	5.769	5.794	5.619	5.619	261,277	-0.12(-2.09%)
Jan 06, 2005	5.710	5.855	5.710	5.739	449,701	+0.03(+0.55%)
Jan 05, 2005	5.857	5.866	5.689	5.708	257,005	-0.15(-2.55%)
Jan 04, 2005	5.984	5.984	5.815	5.857	339,589	-0.13(-2.11%)

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.