Indicators

H. B. Fuller Company (NY: FUL )

79.63 +0.96 (+1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	67.38	67.81	66.29	66.82	563,709	-1.48(-2.16%)
Feb 25, 2022	67.03	68.88	67.12	68.30	350,774	+1.90(+2.86%)
Feb 24, 2022	65.32	66.74	64.52	66.40	383,732	-0.70(-1.05%)
Feb 23, 2022	68.62	68.90	66.93	67.11	149,488	-1.08(-1.58%)
Feb 22, 2022	68.75	69.01	67.48	68.18	226,996	-0.61(-0.88%)
Feb 18, 2022				68.79	0	-0.50(-0.72%)
Feb 17, 2022	68.99	69.39	68.55	69.29	211,755	-0.55(-0.78%)
Feb 16, 2022	69.69	70.24	69.05	69.84	243,986	+0.12(+0.17%)
Feb 15, 2022	68.45	70.20	68.05	69.72	267,613	+2.01(+2.97%)
Feb 14, 2022	69.00	69.32	67.39	67.70	406,178	-0.99(-1.44%)
Feb 11, 2022	69.35	69.59	67.81	68.69	235,905	-0.43(-0.62%)
Feb 10, 2022	68.71	70.91	68.71	69.12	330,825	-0.61(-0.87%)
Feb 09, 2022	69.82	70.61	69.41	69.73	245,961	+0.48(+0.69%)
Feb 08, 2022	68.01	69.33	68.01	69.25	223,663	+1.45(+2.14%)
Feb 07, 2022	67.31	68.31	66.80	67.79	263,988	+0.30(+0.45%)
Feb 04, 2022	68.21	68.55	66.72	67.49	252,596	-1.42(-2.07%)
Feb 03, 2022	68.95		68.72	68.92	284,670	-1.13(-1.61%)
Feb 02, 2022	69.75	70.70	69.19	70.05	418,543	-0.04(-0.06%)

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.