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 (%)
Feb 28, 2006	8.660	8.668	8.525	8.554	528,013	-0.11(-1.22%)
Feb 27, 2006	8.590	8.691	8.590	8.660	587,815	+0.09(+1.11%)
Feb 24, 2006	8.554	8.594	8.502	8.565	632,666	+0.06(+0.67%)
Feb 23, 2006	8.544	8.586	8.483	8.508	551,269	-0.07(-0.81%)
Feb 22, 2006	8.523	8.603	8.508	8.577	501,434	+0.06(+0.72%)
Feb 21, 2006	8.523	8.569	8.462	8.516	450,175	+0.01(+0.07%)
Feb 17, 2006	8.565	8.565	8.430	8.510	794,748	-0.05(-0.64%)
Feb 16, 2006	8.544	8.586	8.499	8.565	366,405	+0.04(+0.52%)
Feb 15, 2006	8.499	8.558	8.398	8.521	392,034	+0.00(+0.00%)
Feb 14, 2006	8.394	8.533	8.384	8.521	398,205	+0.12(+1.40%)
Feb 13, 2006	8.411	8.449	8.377	8.403	437,123	-0.05(-0.57%)
Feb 10, 2006	8.424	8.464	8.373	8.451	504,519	+0.02(+0.28%)
Feb 09, 2006	8.322	8.567	8.322	8.428	722,606	-0.03(-0.37%)
Feb 08, 2006	8.344	8.480	8.297	8.459	630,056	+0.07(+0.80%)
Feb 07, 2006	8.253	8.409	8.249	8.392	883,739	+0.12(+1.50%)
Feb 06, 2006	8.116	8.285	8.116	8.268	458,244	+0.17(+2.11%)
Feb 03, 2006	8.053	8.183	7.996	8.097	743,964	-0.01(-0.10%)
Feb 02, 2006	8.148	8.263	8.023	8.105	494,077	-0.07(-0.90%)

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.