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 (%)
Oct 29, 2010	17.56	17.76	17.45	17.63	155,892	+0.03(+0.19%)
Oct 28, 2010	17.72	17.78	17.39	17.59	233,860	+0.08(+0.44%)
Oct 27, 2010	17.75	17.76	17.23	17.52	359,499	-0.19(-1.06%)
Oct 25, 2010	17.65	17.91	17.53	17.70	155,473	+0.24(+1.37%)
Oct 22, 2010	17.62	17.62	17.35	17.47	165,956	-0.13(-0.73%)
Oct 21, 2010	17.67	17.90	17.29	17.59	301,081	+0.07(+0.39%)
Oct 20, 2010	17.49	17.71	17.35	17.53	261,110	+0.15(+0.84%)
Oct 19, 2010	17.24	17.59	17.05	17.38	257,010	-0.16(-0.93%)
Oct 18, 2010	17.59	17.76	17.44	17.54	264,052	-0.02(-0.10%)
Oct 15, 2010	17.82	17.86	17.35	17.56	304,172	-0.06(-0.34%)
Oct 14, 2010	17.76	17.83	17.41	17.62	288,470	-0.17(-0.96%)
Oct 13, 2010	17.56	17.93	17.37	17.79	284,528	+0.31(+1.76%)
Oct 12, 2010	17.14	17.59	16.94	17.48	317,863	+0.34(+1.99%)
Oct 11, 2010	17.26	17.36	17.11	17.14	221,285	-0.14(-0.84%)
Oct 08, 2010	17.29	17.35	17.05	17.29	322,356	+0.22(+1.30%)
Oct 07, 2010	17.33	17.38	17.02	17.06	1,839	-0.14(-0.84%)
Oct 06, 2010	17.28	17.43	17.12	17.21	286,107	-0.14(-0.78%)
Oct 05, 2010	16.99	17.37	16.81	17.35	4,957	+0.58(+3.45%)
Oct 04, 2010	17.15	17.18	16.71	16.77	461,892	-0.43(-2.47%)

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.