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 (%)
Dec 29, 2017		49.91	49.91	49.91	0	-0.48(-0.96%)
Dec 28, 2017	49.70	50.41	49.57	50.39	409,766	+0.77(+1.55%)
Dec 27, 2017	49.50	49.93	49.49	49.62	153,346	+0.12(+0.24%)
Dec 26, 2017	49.28	49.60	49.09	49.50	179,635	+0.33(+0.68%)
Dec 22, 2017	49.03	49.41	48.86	49.17	189,086	+0.06(+0.11%)
Dec 21, 2017	49.64	49.68	49.06	49.11	205,126	-0.32(-0.66%)
Dec 20, 2017	50.26	50.35	49.41	49.44	281,697	-0.45(-0.91%)
Dec 19, 2017	50.42	50.84	49.64	49.89	499,144	-0.51(-1.01%)
Dec 18, 2017	50.10	50.68	50.08	50.40	436,425	+0.69(+1.40%)
Dec 15, 2017	49.27	49.87	49.07	49.71	961,061	+0.58(+1.19%)
Dec 14, 2017	49.90	49.90	48.63	49.12	376,688	-0.61(-1.23%)
Dec 13, 2017	49.53	49.97	49.39	49.73	267,953	+0.07(+0.15%)
Dec 12, 2017	49.91	50.13	49.60	49.66	435,472	-0.08(-0.17%)
Dec 11, 2017	49.98	50.46	49.64	49.74	162,297	-0.27(-0.54%)
Dec 08, 2017	50.67	50.81	49.90	50.01	508,014	+0.00(+0.00%)
Dec 07, 2017	50.57	50.71	50.25		399,950	+0.00(+0.00%)
Dec 06, 2017	49.45	51.34	48.93	50.60	211,233	-0.89(-1.73%)
Dec 05, 2017	51.99	52.05	51.43	51.48	229,646	-0.57(-1.09%)
Dec 04, 2017	52.26	52.88	51.87	52.05	203,591	+0.49(+0.95%)

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.