Indicators

H. B. Fuller Company (NY: FUL )

81.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	34.05	34.54	33.20	33.25	542,864	-1.00(-2.93%)
Jun 27, 2013	34.10	34.72	33.12	34.25	521,124	-0.27(-0.79%)
Jun 26, 2013	34.01	34.74	33.68	34.53	270,876	+0.92(+2.75%)
Jun 25, 2013	33.71	33.85	33.27	33.60	332,292	+0.24(+0.71%)
Jun 24, 2013	34.10	34.25	33.09	33.37	352,377	-1.08(-3.14%)
Jun 21, 2013	34.48	34.66	33.76	34.45	487,156	-0.06(-0.18%)
Jun 20, 2013	35.55	35.64	34.35	34.51	269,988	-1.38(-3.85%)
Jun 19, 2013	36.56	36.88	35.84	35.89	322,183	-0.77(-2.11%)
Jun 18, 2013	36.31	36.88	36.19	36.66	183,854	+0.45(+1.24%)
Jun 17, 2013	36.63	36.75	35.93	36.22	181,615	-0.13(-0.36%)
Jun 14, 2013	36.69	36.80	36.14	36.35	106,850	-0.41(-1.12%)
Jun 13, 2013	36.04	36.87	35.89	36.76	92,590	+0.63(+1.75%)
Jun 12, 2013	36.73	36.84	36.02	36.13	94,685	-0.27(-0.75%)
Jun 11, 2013	37.11	37.11	36.21	36.40	163,668	-0.96(-2.57%)
Jun 10, 2013	37.12	37.38	36.91	37.36	78,040	+0.33(+0.88%)
Jun 07, 2013	37.17	37.17	36.88	37.03	202,055	+0.18(+0.48%)
Jun 06, 2013	36.44	36.87	36.41	36.86	156,458	+0.36(+0.99%)
Jun 05, 2013	36.82	37.03	36.44	36.50	205,727	-0.44(-1.19%)
Jun 04, 2013	37.06	37.27	36.77	36.94	508,337	-0.16(-0.43%)

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.