Indicators

H. B. Fuller Company (NY: FUL )

79.62 +0.44 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	16.91	17.08	16.72	16.91	745,366	-0.11(-0.63%)
Sep 29, 2010	16.99	17.02	16.85	17.02	293,129	+0.00(+0.00%)
Sep 28, 2010	17.00	17.13	16.61	17.02	2,226	+0.03(+0.15%)
Sep 27, 2010	17.12	17.12	16.72	17.00	399,010	-0.17(-0.99%)
Sep 24, 2010	16.85	17.20	16.70	17.17	293,543	+0.58(+3.49%)
Sep 23, 2010	16.57	16.99	16.53	16.59	9,381	-0.19(-1.12%)
Sep 22, 2010	16.70	16.84	16.60	16.78	281,770	-0.01(-0.05%)
Sep 21, 2010	17.02	17.06	16.73	16.78	2,459	-0.31(-1.79%)
Sep 20, 2010	16.49	17.16	16.30	17.09	405,650	+0.65(+3.93%)
Sep 17, 2010	16.44	16.61	16.17	16.44	368,837	+0.12(+0.73%)
Sep 15, 2010	16.32	16.40	15.98	16.32	501,040	-0.08(-0.47%)
Sep 14, 2010	16.83	17.12	16.26	16.40	974	-1.47(-8.24%)
Sep 13, 2010	17.65	18.05	17.48	17.87	463,114	+0.43(+2.44%)
Sep 10, 2010	17.38	17.63	17.22	17.45	164,820	+0.09(+0.54%)
Sep 09, 2010	17.69	17.77	17.13	17.35	1,910	-0.09(-0.54%)
Sep 08, 2010	17.29	17.66	17.28	17.45	142,761	+0.23(+1.33%)
Sep 07, 2010	17.49	17.50	17.16	17.22	2,964	-0.32(-1.84%)
Sep 03, 2010	17.33	17.56	17.23	17.54	215,003	+0.49(+2.90%)
Sep 02, 2010	16.95	17.12	16.67	17.05	2,678	+0.02(+0.10%)

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.