Indicators

H. B. Fuller Company (NY: FUL )

76.38 +1.23 (+1.64%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	72.51	73.64	72.16	73.40	987,649	+1.01(+1.40%)
Jul 28, 2023	73.44	73.68	72.18	72.39	257,303	-0.56(-0.76%)
Jul 27, 2023	73.56	73.90	72.64	72.94	302,588	-0.60(-0.82%)
Jul 26, 2023	73.22	74.21	73.10	73.55	209,861	+0.14(+0.19%)
Jul 25, 2023	72.48	73.94	72.35	73.41	277,506	+0.85(+1.18%)
Jul 24, 2023	72.82	73.07	72.21	72.56	296,132	-0.16(-0.22%)
Jul 21, 2023	72.33	72.77	71.28	72.71	394,339	+0.48(+0.66%)
Jul 20, 2023	72.70	72.70	71.79	72.24	282,615	-0.17(-0.23%)
Jul 19, 2023	72.45	72.52	71.51	72.41	338,369	+0.19(+0.27%)
Jul 18, 2023	70.37	72.22	70.28	72.21	341,581	+2.06(+2.93%)
Jul 17, 2023	69.64	70.34	69.37	70.16	290,895	+0.28(+0.40%)
Jul 14, 2023	70.69	70.81	69.25	69.88	239,791	-1.04(-1.46%)
Jul 13, 2023	70.73	71.26	70.40	70.92	266,080	+0.31(+0.43%)
Jul 12, 2023	70.26	70.90	69.60	70.61	376,851	+1.49(+2.16%)
Jul 11, 2023	69.39	69.88	68.81	69.12	245,201	+0.34(+0.49%)
Jul 10, 2023	68.13	69.20	68.01	68.78	363,651	+0.47(+0.69%)
Jul 07, 2023	66.83	69.07	66.79	68.31	390,429	+1.51(+2.26%)
Jul 06, 2023	66.74	67.30	65.71	66.80	490,540	-0.69(-1.03%)
Jul 05, 2023	70.31	70.31	67.14	67.49	676,578	-3.34(-4.72%)

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.