Indicators

H. B. Fuller Company (NY: FUL )

81.96 UNCHANGED

Streaming Delayed 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 28, 2008	14.18	14.98	13.89	14.95	230,865	+0.62(+4.35%)
Nov 26, 2008	12.60	14.44	12.52	14.33	395,054	+1.51(+11.77%)
Nov 25, 2008	12.70	12.96	11.93	12.82	681,605	+0.29(+2.29%)
Nov 24, 2008	12.03	12.66	11.20	12.53	693,900	+0.71(+5.99%)
Nov 21, 2008	11.98	11.98	10.31	11.82	1,184,268	+0.83(+7.51%)
Nov 20, 2008	12.03	12.73	10.80	11.00	734,778	-1.21(-9.88%)
Nov 19, 2008	13.59	14.00	12.18	12.20	457,286	-1.38(-10.17%)
Nov 18, 2008	13.18	14.16	12.77	13.59	530,404	+0.31(+2.35%)
Nov 17, 2008	13.37	13.91	12.83	13.27	460,401	-0.30(-2.23%)
Nov 14, 2008	14.48	14.96	13.54	13.58	0	-0.39(-2.78%)
Nov 13, 2008	12.25	13.98	11.56	13.96	737,126	+1.81(+14.91%)
Nov 12, 2008	13.20	13.29	12.15	12.15	374,213	-1.24(-9.25%)
Nov 11, 2008	13.55	14.09	13.09	13.39	306,502	-0.35(-2.58%)
Nov 10, 2008	14.79	14.79	13.43	13.75	247,847	-0.54(-3.78%)
Nov 07, 2008	13.89	14.55	13.60	14.29	408,289	+0.47(+3.42%)
Nov 06, 2008	14.40	14.72	13.81	13.81	445,459	-0.69(-4.76%)
Nov 05, 2008	15.01	15.50	14.42	14.50	506,432	-0.70(-4.60%)
Nov 04, 2008	15.17	15.58	14.75	15.20	333,177	+0.35(+2.38%)

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.