Indicators

H. B. Fuller Company (NY: FUL )

80.76 +0.32 (+0.40%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	5.659	5.668	5.619	5.619	36,782	-0.04(-0.67%)
Nov 26, 2003	5.668	5.693	5.583	5.657	148,318	+0.01(+0.15%)
Nov 25, 2003	5.499	5.657	5.499	5.649	166,591	+0.17(+3.12%)
Nov 24, 2003	5.362	5.478	5.362	5.478	272,193	+0.11(+2.04%)
Nov 21, 2003	5.465	5.493	5.341	5.369	312,773	+0.02(+0.31%)
Nov 20, 2003	5.415	5.434	5.318	5.352	170,150	-0.09(-1.74%)
Nov 19, 2003	5.531	5.552	5.434	5.446	260,328	-0.09(-1.71%)
Nov 18, 2003	5.533	5.613	5.529	5.541	169,438	-0.01(-0.27%)
Nov 17, 2003	5.398	5.552	5.358	5.556	195,780	+0.02(+0.34%)
Nov 14, 2003	5.604	5.645	5.533	5.537	196,254	-0.01(-0.27%)
Nov 13, 2003	5.573	5.592	5.478	5.552	132,655	-0.04(-0.79%)
Nov 12, 2003	5.457	5.596	5.457	5.596	284,533	+0.12(+2.11%)
Nov 11, 2003	5.512	5.512	5.446	5.480	143,334	+0.02(+0.42%)
Nov 10, 2003	5.529	5.529	5.415	5.457	256,531	-0.07(-1.30%)
Nov 07, 2003	5.495	5.623	5.474	5.529	327,724	+0.10(+1.90%)
Nov 06, 2003	5.310	5.425	5.291	5.425	145,707	+0.12(+2.18%)
Nov 05, 2003	5.352	5.449	5.255	5.310	158,522	-0.06(-1.18%)
Nov 04, 2003	5.352	5.449	5.352	5.373	267,210	+0.08(+1.51%)

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.