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 (%)
Sep 29, 2006	19.97	20.06	19.55	19.75	1,152,848	-0.11(-0.55%)
Sep 28, 2006	20.64	21.12	19.52	19.86	2,164,735	-1.31(-6.17%)
Sep 27, 2006	19.38	21.58	19.00	21.17	4,374,085	+4.02(+23.44%)
Sep 26, 2006	17.50	17.66	16.96	17.15	986,257	-0.26(-1.50%)
Sep 25, 2006	17.19	17.58	17.03	17.41	1,151,068	+0.31(+1.82%)
Sep 22, 2006	16.92	17.18	16.90	17.10	1,025,532	+0.17(+1.00%)
Sep 21, 2006	16.83	17.15	16.80	16.93	608,579	+0.16(+0.95%)
Sep 20, 2006	16.46	17.13	16.42	16.77	484,110	+0.40(+2.42%)
Sep 19, 2006	16.52	16.65	15.78	16.38	832,006	-0.18(-1.07%)
Sep 18, 2006	16.43	16.82	16.13	16.55	467,855	+0.19(+1.18%)
Sep 15, 2006	16.59	16.67	16.28	16.36	648,685	-0.15(-0.92%)
Sep 14, 2006	16.38	16.60	16.23	16.51	494,196	+0.07(+0.41%)
Sep 13, 2006	16.20	16.47	16.16	16.44	422,529	+0.27(+1.67%)
Sep 12, 2006	15.69	16.27	15.65	16.17	382,186	+0.49(+3.12%)
Sep 11, 2006	16.27	16.27	15.59	15.68	526,945	-0.61(-3.72%)
Sep 08, 2006	16.05	16.35	16.01	16.29	641,209	+0.22(+1.36%)
Sep 07, 2006	16.38	16.38	16.01	16.07	608,223	-0.48(-2.90%)
Sep 06, 2006	16.76	16.76	16.44	16.55	474,144	-0.24(-1.46%)
Sep 05, 2006	16.31	16.82	16.31	16.80	824,412	+0.49(+3.00%)

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.