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 (%)
Dec 31, 2012	29.70	30.54	29.59	30.48	216,498	+0.81(+2.74%)
Dec 28, 2012	29.45	29.93	29.41	29.66	160,816	-0.13(-0.44%)
Dec 27, 2012	29.88	30.01	29.26	29.79	277,923	-0.30(-0.99%)
Dec 26, 2012	30.13	30.26	29.88	30.09	193,349	+0.03(+0.09%)
Dec 24, 2012	30.15	30.47	29.92	30.07	87,103	+0.04(+0.15%)
Dec 21, 2012	29.87	30.32	29.87	30.02	736,245	-0.12(-0.41%)
Dec 20, 2012	29.95	30.19	29.72	30.14	294,236	+0.20(+0.67%)
Dec 19, 2012	30.02	30.35	29.77	29.94	340,143	-0.04(-0.12%)
Dec 18, 2012	29.36	29.98	29.15	29.98	272,020	+0.64(+2.18%)
Dec 17, 2012	28.80	29.37	28.80	29.34	161,620	+0.58(+2.01%)
Dec 14, 2012	31.12	31.12	28.37	28.76	257,671	+0.27(+0.95%)
Dec 13, 2012	28.68	28.78	28.12	28.49	216,907	-0.18(-0.64%)
Dec 12, 2012	29.07	29.07	28.57	28.67	147,270	-0.25(-0.85%)
Dec 11, 2012	29.39	29.46	28.72	28.92	255,793	-0.22(-0.75%)
Dec 10, 2012	29.13	29.16	28.87	29.14	251,455	+0.04(+0.15%)
Dec 07, 2012	29.19	29.25	28.78	29.09	174,718	+0.08(+0.27%)
Dec 06, 2012	28.93	29.07	28.72	29.02	84,678	+0.03(+0.09%)
Dec 05, 2012	28.88	29.14	28.61	28.99	172,208	+0.04(+0.12%)

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.