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 31, 2018	40.24	40.43	39.32	40.01	363,246	-0.07(-0.16%)
Dec 28, 2018	39.96	40.79	39.51	40.08	377,004	+0.36(+0.90%)
Dec 27, 2018	38.77	39.73	38.10	39.72	456,184	+0.19(+0.47%)
Dec 26, 2018	38.20	39.59	37.63	39.53	389,653	+1.67(+4.41%)
Dec 24, 2018	37.32	38.50	37.14	37.86	326,666	+0.06(+0.15%)
Dec 21, 2018	37.80	38.75	37.51	37.81	1,526,042	+0.01(+0.02%)
Dec 20, 2018	38.02	38.73	37.70	37.80	894,093	-0.37(-0.96%)
Dec 19, 2018	37.83	39.04	37.37	38.16	773,405	+0.64(+1.70%)
Dec 18, 2018	37.55	38.28	37.39	37.52	310,610	+0.18(+0.48%)
Dec 17, 2018	37.88	38.61	37.16	37.35	499,683	-0.60(-1.58%)
Dec 14, 2018	38.33	39.06	37.83	37.95	252,118	-0.77(-1.99%)
Dec 13, 2018	39.34	39.87	38.63	38.72	273,073	-0.60(-1.53%)
Dec 12, 2018	40.05	40.77	39.26	39.32	375,953	-0.01(-0.02%)
Dec 11, 2018	39.53	40.93	39.26	39.33	516,923	+0.57(+1.48%)
Dec 10, 2018	39.13	39.18	38.12	38.75	414,705	-0.33(-0.84%)
Dec 07, 2018	40.46	41.09	38.82	39.08	536,018	-1.23(-3.05%)
Dec 06, 2018	40.98	41.22	39.69	40.31	740,135	-1.51(-3.61%)
Dec 04, 2018	44.95	45.16	41.75	41.82	448,459	-3.19(-7.08%)

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.