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 (%)
Jan 31, 2017	45.27	45.52	44.92	45.22	582,932	+0.04(+0.08%)
Jan 30, 2017	45.06	45.21	44.42	45.19	355,279	-0.16(-0.36%)
Jan 27, 2017	45.76	45.99	45.24	45.35	266,690	-0.54(-1.18%)
Jan 26, 2017	45.86	46.24	45.79	45.89	361,777	-0.08(-0.18%)
Jan 25, 2017	45.23	46.03	45.01	45.97	329,012	+0.98(+2.18%)
Jan 24, 2017	43.77	45.08	43.72	44.99	394,292	+1.50(+3.45%)
Jan 23, 2017	44.00	44.00	42.99	43.49	399,192	-0.75(-1.70%)
Jan 20, 2017	43.96	44.52	43.79	44.24	367,117	+0.30(+0.69%)
Jan 19, 2017	44.71	45.32	43.10	43.94	1,384,656	-2.25(-4.88%)
Jan 18, 2017	45.89	46.29	45.51	46.19	469,315	+0.45(+0.98%)
Jan 17, 2017	46.06	46.06	45.49	45.74	203,941	-0.24(-0.52%)
Jan 13, 2017		45.98	45.98	45.98	0	+0.38(+0.82%)
Jan 12, 2017	45.68	45.68	45.10	45.61	277,621	+0.00(+0.00%)
Jan 11, 2017	45.80	45.91	45.41	45.61	612,839	-0.10(-0.22%)
Jan 10, 2017	45.80	45.93	45.38	45.71	481,592	+0.07(+0.16%)
Jan 09, 2017	45.49	45.91	45.28	45.63	252,428	+0.04(+0.08%)
Jan 06, 2017	45.72	45.74	45.22	45.60	128,986	-0.11(-0.24%)
Jan 05, 2017	45.65	46.14	45.50	45.71	307,675	-0.18(-0.40%)
Jan 04, 2017	44.88	45.95	44.87	45.89	297,375	+1.04(+2.31%)

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.