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 (%)
Jul 29, 2016	42.68	42.71	42.13	42.51	567,205	-0.16(-0.38%)
Jul 28, 2016	42.15	42.74	42.06	42.68	204,880	+0.42(+0.99%)
Jul 27, 2016	42.41	42.41	42.00	42.26	144,475	-0.10(-0.24%)
Jul 26, 2016	42.52	42.80	42.17	42.36	206,392	-0.04(-0.09%)
Jul 25, 2016	42.77	42.77	42.09	42.39	127,562	-0.47(-1.09%)
Jul 22, 2016	42.56	42.92	42.14	42.86	180,506	+0.26(+0.60%)
Jul 21, 2016	42.59	42.74	42.18	42.60	375,122	-0.09(-0.21%)
Jul 20, 2016	42.52	43.12	42.08	42.70	298,028	+0.32(+0.75%)
Jul 19, 2016	42.29	42.57	42.15	42.38	220,963	-0.08(-0.19%)
Jul 18, 2016	42.17	42.60	42.01	42.46	186,547	+0.11(+0.26%)
Jul 15, 2016	42.28	42.45	42.05	42.35	175,739	+0.18(+0.43%)
Jul 14, 2016	42.00	42.54	41.93	42.17	218,921	+0.27(+0.65%)
Jul 13, 2016	41.84	41.92	41.53	41.89	212,100	+0.32(+0.77%)
Jul 12, 2016	41.08	41.87	41.03	41.57	231,151	+0.93(+2.29%)
Jul 11, 2016	40.74	40.91	40.49	40.64	184,380	+0.05(+0.13%)
Jul 08, 2016	39.83	40.71	39.38	40.59	244,962	+1.20(+3.05%)
Jul 07, 2016	39.45	39.81	39.28	39.38	128,012	+0.08(+0.21%)
Jul 06, 2016	39.01	39.40	38.77	39.30	232,152	+0.16(+0.42%)
Jul 05, 2016	39.81	39.81	38.77	39.14	195,331	-0.86(-2.14%)

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.