Indicators

H. B. Fuller Company (NY: FUL )

76.93 +0.87 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	64.12	65.71	64.12	65.42	363,229	+1.28(+1.99%)
Apr 27, 2023	62.78	64.46	62.78	64.15	247,558	+1.54(+2.46%)
Apr 26, 2023	62.45	62.99	62.13	62.60	219,164	-0.62(-0.99%)
Apr 25, 2023	64.67	64.87	63.08	63.23	362,458	-2.28(-3.49%)
Apr 24, 2023	65.52	65.94	65.15	65.51	141,695	+0.09(+0.14%)
Apr 21, 2023	66.52	66.52	64.91	65.42	227,938	-0.78(-1.18%)
Apr 20, 2023	66.11	66.70	65.47	66.20	194,732	-0.46(-0.70%)
Apr 19, 2023	66.00	66.71	65.76	66.67	226,530	+0.23(+0.35%)
Apr 18, 2023	66.95	67.03	65.80	66.43	222,936	+0.00(+0.00%)
Apr 17, 2023	65.30	66.65	65.19	66.43	228,462	+1.14(+1.75%)
Apr 14, 2023	66.36	67.06	65.02	65.29	269,489	-1.11(-1.68%)
Apr 13, 2023	65.91	66.78	65.44	66.40	279,454	+0.59(+0.90%)
Apr 12, 2023	67.08	67.18	65.43	65.81	414,126	-0.45(-0.68%)
Apr 11, 2023	65.67	66.63	65.20	66.27	388,413	+1.05(+1.62%)
Apr 10, 2023	63.17	65.28	63.17	65.21	481,675	+2.03(+3.21%)
Apr 06, 2023	63.85	63.97	62.69	63.18	422,933	-0.96(-1.49%)
Apr 05, 2023	63.74	64.44	63.32	64.14	290,454	-0.57(-0.88%)
Apr 04, 2023	66.75	66.75	64.32	64.71	479,130	-1.70(-2.55%)

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.