Indicators

H. B. Fuller Company (NY: FUL )

81.96 -0.13 (-0.16%)

Official Closing 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 (%)
Nov 29, 2013	45.55	45.64	45.19	45.26	88,648	-0.08(-0.18%)
Nov 27, 2013	44.98	45.46	44.75	45.34	165,779	+0.38(+0.84%)
Nov 26, 2013	44.37	45.01	44.29	44.96	171,666	+0.53(+1.19%)
Nov 25, 2013	44.01	44.71	43.98	44.43	169,910	+0.53(+1.21%)
Nov 22, 2013	43.91	44.05	43.50	43.90	158,763	+0.08(+0.18%)
Nov 21, 2013	43.30	43.94	43.14	43.82	163,092	+0.72(+1.66%)
Nov 20, 2013	43.64	43.73	42.89	43.11	187,254	-0.49(-1.13%)
Nov 19, 2013	44.11	44.41	43.46	43.60	166,701	-0.50(-1.14%)
Nov 18, 2013	44.10	44.51	43.64	44.10	239,596	+0.08(+0.18%)
Nov 15, 2013	43.72	44.06	43.47	44.03	271,951	+0.29(+0.67%)
Nov 14, 2013	43.73	43.84	43.23	43.73	193,727	+0.04(+0.10%)
Nov 13, 2013	42.81	43.70	42.66	43.69	172,853	+0.62(+1.44%)
Nov 12, 2013	42.54	43.10	42.43	43.07	182,508	+0.39(+0.91%)
Nov 11, 2013	42.61	43.00	42.16	42.68	257,503	+0.05(+0.12%)
Nov 08, 2013	42.28	42.74	42.28	42.63	227,699	+0.24(+0.56%)
Nov 07, 2013	42.99	43.45	42.32	42.39	218,514	-0.48(-1.11%)
Nov 06, 2013	43.06	43.18	42.62	42.87	171,044	-0.05(-0.12%)
Nov 05, 2013	42.94	43.30	42.51	42.92	208,754	-0.30(-0.70%)
Nov 04, 2013	42.60	43.44	42.35	43.22	338,124	+0.84(+1.98%)

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.