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 (%)
May 29, 2020	36.29	37.07	35.44	36.03	501,459	-0.85(-2.31%)
May 28, 2020	38.72	39.02	36.72	36.88	380,117	-0.94(-2.48%)
May 27, 2020	37.54	38.25	37.30	37.82	407,246	+1.38(+3.78%)
May 26, 2020	36.36	37.00	36.10	36.44	406,701	+1.50(+4.30%)
May 22, 2020	34.91	35.04	34.36	34.94	205,992	+0.21(+0.61%)
May 21, 2020	35.12	35.46	34.54	34.73	409,068	-0.47(-1.33%)
May 20, 2020	35.13	35.79	34.72	35.20	357,372	+0.74(+2.14%)
May 19, 2020	33.77	34.96	33.27	34.46	403,737	+0.30(+0.87%)
May 18, 2020	33.21	34.41	33.03	34.16	474,777	+2.66(+8.45%)
May 15, 2020	30.41	31.95	29.85	31.50	732,822	+0.93(+3.04%)
May 14, 2020	29.84	30.58	29.17	30.57	466,406	-0.15(-0.50%)
May 13, 2020	32.54	32.54	30.57	30.73	392,059	-2.23(-6.77%)
May 12, 2020	34.31	34.55	32.84	32.96	355,396	-1.35(-3.94%)
May 11, 2020	34.17	34.64	33.56	34.31	569,210	-0.53(-1.51%)
May 08, 2020	33.48	34.84	33.25	34.84	315,200	+2.18(+6.69%)
May 07, 2020	33.34	33.80	32.47	32.65	556,426	-0.04(-0.12%)
May 06, 2020	33.14	33.35	32.38	32.69	305,713	-0.44(-1.33%)
May 05, 2020	33.88	34.39	32.93	33.13	472,487	-0.19(-0.57%)
May 04, 2020	33.47	34.24	32.75	33.32	390,788	-0.75(-2.19%)

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.