Skip to main content

H. B. Fuller Company (NY: FUL )

81.26 -0.40 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.84 18.98 18.29 18.44 944,073 -0.46(-2.43%)
Jun 27, 2008 19.16 19.24 18.63 18.90 1,587,576 -0.27(-1.41%)
Jun 26, 2008 19.09 19.39 18.60 19.17 858,064 -0.20(-1.02%)
Jun 25, 2008 18.49 20.21 18.49 19.37 1,473,607 +0.97(+5.27%)
Jun 24, 2008 19.33 19.33 18.29 18.40 832,648 -1.03(-5.29%)
Jun 23, 2008 19.52 19.86 19.35 19.43 743,959 -0.02(-0.08%)
Jun 20, 2008 19.46 19.67 18.81 19.44 963,793 -0.13(-0.67%)
Jun 19, 2008 19.75 20.00 19.45 19.58 701,708 -0.11(-0.54%)
Jun 18, 2008 20.07 20.07 19.68 19.68 596,737 -0.47(-2.32%)
Jun 17, 2008 20.18 20.34 19.63 20.15 362,808 +0.10(+0.49%)
Jun 16, 2008 19.81 20.33 19.76 20.05 386,639 +0.12(+0.62%)
Jun 13, 2008 19.65 20.00 19.57 19.93 258,051 +0.52(+2.67%)
Jun 12, 2008 19.32 19.76 19.14 19.41 231,792 +0.22(+1.16%)
Jun 11, 2008 19.57 19.79 19.13 19.19 360,646 -0.48(-2.42%)
Jun 10, 2008 19.40 19.75 19.30 19.67 499,980 +0.14(+0.72%)
Jun 09, 2008 19.92 19.95 19.04 19.53 489,618 -0.18(-0.92%)
Jun 06, 2008 20.09 20.25 19.63 19.71 447,641 -0.56(-2.76%)
Jun 05, 2008 19.70 20.27 19.67 20.27 388,281 +0.54(+2.75%)
Jun 04, 2008 19.86 20.00 19.31 19.72 601,526 -0.18(-0.91%)
Jun 03, 2008 20.50 20.59 19.66 19.90 613,188 -0.41(-2.02%)
Jun 02, 2008 20.41 20.43 19.60 20.32 572,806 -0.12(-0.60%)
May 30, 2008 20.98 20.98 20.28 20.44 1,068,488 -0.48(-2.28%)
May 29, 2008 20.66 21.16 20.48 20.92 397,208 +0.21(+0.99%)
May 28, 2008 20.33 20.78 20.17 20.71 300,829 +0.50(+2.48%)
May 27, 2008 20.11 20.26 19.79 20.21 565,396 +0.15(+0.74%)
May 26, 2008 20.14 20.32 19.64 20.06 0 +0.00(+0.00%)
May 23, 2008 20.14 20.32 19.64 20.06 516,163 -0.22(-1.09%)
May 22, 2008 20.16 20.36 19.90 20.28 670,404 +0.16(+0.78%)
May 21, 2008 20.18 20.50 19.89 20.13 475,323 +0.07(+0.37%)
May 20, 2008 20.30 20.47 19.92 20.05 427,286 -0.32(-1.57%)
May 19, 2008 20.46 20.86 20.23 20.37 282,296 -0.19(-0.92%)
May 16, 2008 20.70 20.71 20.13 20.56 444,292 -0.12(-0.56%)
May 15, 2008 20.67 20.71 20.45 20.68 391,901 +0.03(+0.16%)
May 14, 2008 20.36 20.94 20.20 20.64 411,576 +0.36(+1.78%)
May 13, 2008 20.29 20.29 19.77 20.28 321,163 +0.07(+0.32%)
May 12, 2008 20.02 20.27 19.86 20.22 355,416 +0.27(+1.36%)
May 09, 2008 19.67 20.08 19.51 19.95 312,986 +0.02(+0.08%)
May 08, 2008 19.59 19.98 19.38 19.93 433,374 +0.45(+2.32%)
May 07, 2008 19.79 20.07 19.40 19.48 495,807 -0.16(-0.84%)
May 06, 2008 18.90 19.85 18.80 19.64 781,271 +0.69(+3.64%)
May 05, 2008 19.12 19.26 18.75 18.95 481,087 -0.25(-1.33%)
May 02, 2008 18.89 19.39 18.75 19.21 600,331 +0.50(+2.68%)
May 01, 2008 18.99 19.18 18.65 18.70 1,275,100 -0.26(-1.39%)
Apr 30, 2008 19.07 19.26 18.84 18.97 959,322 -0.02(-0.13%)
Apr 29, 2008 19.02 19.11 18.70 18.99 681,948 -0.16(-0.82%)
Apr 28, 2008 18.95 19.36 18.67 19.15 604,218 +0.13(+0.69%)
Apr 25, 2008 18.70 19.15 18.38 19.02 506,684 +0.43(+2.30%)
Apr 24, 2008 18.25 18.84 17.71 18.59 828,591 +0.22(+1.21%)
Apr 23, 2008 18.69 18.69 17.99 18.37 828,631 -0.28(-1.50%)
Apr 22, 2008 19.35 19.35 18.39 18.65 582,747 -0.76(-3.94%)
Apr 21, 2008 19.44 19.53 18.89 19.41 721,691 +0.08(+0.43%)
Apr 18, 2008 19.07 19.36 18.89 19.33 751,939 +0.58(+3.07%)
Apr 17, 2008 18.70 18.87 18.50 18.75 680,162 -0.12(-0.65%)
Apr 16, 2008 17.89 18.98 17.77 18.88 1,022,922 +1.22(+6.89%)
Apr 15, 2008 17.58 17.81 17.40 17.66 822,688 +0.04(+0.23%)
Apr 14, 2008 17.46 17.74 17.19 17.62 741,377 +0.08(+0.47%)
Apr 11, 2008 17.50 17.92 17.47 17.54 770,599 -0.21(-1.20%)
Apr 10, 2008 17.46 17.92 17.09 17.75 960,033 +0.32(+1.84%)
Apr 09, 2008 17.40 17.85 17.40 17.43 758,801 -0.08(-0.47%)
Apr 08, 2008 17.49 17.70 17.33 17.51 860,543 -0.08(-0.47%)
Apr 07, 2008 17.00 17.97 16.82 17.60 1,242,840 +0.81(+4.85%)
Apr 04, 2008 16.48 16.88 16.35 16.78 1,214,002 +0.30(+1.79%)
Apr 03, 2008 15.40 17.00 15.40 16.49 1,056,304 -0.71(-4.16%)
Apr 02, 2008 16.81 17.25 16.49 17.20 1,276,423 +0.39(+2.30%)
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.