Indicators

H. B. Fuller Company (NY: FUL )

79.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.21	22.33	21.76	21.76	316,214	-0.45(-2.01%)
Dec 28, 2006	22.38	22.42	22.15	22.21	275,278	-0.19(-0.87%)
Dec 27, 2006	22.38	22.58	22.21	22.40	331,165	+0.08(+0.38%)
Dec 26, 2006	22.33	22.49	22.02	22.32	340,301	+0.09(+0.42%)
Dec 22, 2006	22.33	22.51	22.12	22.22	278,719	-0.19(-0.86%)
Dec 21, 2006	22.42	22.80	22.17	22.42	513,537	-0.05(-0.23%)
Dec 20, 2006	22.04	22.71	21.87	22.47	493,959	+0.47(+2.15%)
Dec 19, 2006	21.87	22.27	21.55	22.00	460,024	-0.29(-1.32%)
Dec 18, 2006	22.42	22.51	22.03	22.29	473,076	+0.08(+0.38%)
Dec 15, 2006	22.33	22.54	22.06	22.21	579,865	-0.28(-1.24%)
Dec 14, 2006	22.54	22.82	22.30	22.49	400,815	-0.06(-0.26%)
Dec 13, 2006	22.54	22.61	22.26	22.54	556,727	+0.08(+0.34%)
Dec 12, 2006	22.45	22.54	22.25	22.47	440,446	+0.06(+0.26%)
Dec 11, 2006	22.17	22.62	22.09	22.41	393,221	+0.34(+1.53%)
Dec 08, 2006	22.29	22.29	21.89	22.07	527,538	-0.28(-1.24%)
Dec 07, 2006	22.40	22.64	22.01	22.35	347,539	+0.05(+0.23%)
Dec 06, 2006	22.73	22.79	22.23	22.30	381,356	-0.51(-2.25%)
Dec 05, 2006	22.75	22.99	22.52	22.81	625,428	+0.24(+1.05%)
Dec 04, 2006	21.92	22.67	21.88	22.58	628,988	+0.74(+3.40%)

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.