Indicators

H. B. Fuller Company (NY: FUL )

75.42 -0.65 (-0.85%)

Streaming Delayed Price Updated: 9:44 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.835	10.30	9.549	9.608	0	+0.07(+0.71%)
Feb 26, 2009	9.793	9.945	9.481	9.540	378,661	+0.02(+0.18%)
Feb 25, 2009	9.802	9.802	9.296	9.523	637,227	-0.35(-3.50%)
Feb 24, 2009	9.726	10.03	9.641	9.869	555,428	+0.34(+3.54%)
Feb 23, 2009	10.28	10.37	9.490	9.532	364,377	-0.62(-6.06%)
Feb 20, 2009	10.37	10.51	9.903	10.15	0	-0.44(-4.14%)
Feb 19, 2009	10.58	10.88	10.54	10.59	498,009	+0.00(+0.00%)
Feb 18, 2009	11.06	11.21	10.54	10.59	385,422	-0.37(-3.39%)
Feb 17, 2009	11.02	11.32	10.94	10.96	370,616	-0.50(-4.34%)
Feb 13, 2009	11.57	11.85	11.39	11.45	259,218	-0.29(-2.44%)
Feb 12, 2009	11.57	11.76	11.22	11.74	357,483	-0.07(-0.57%)
Feb 11, 2009	11.80	12.01	11.70	11.81	503,541	+0.10(+0.86%)
Feb 10, 2009	12.46	12.66	11.60	11.71	672,274	-0.83(-6.59%)
Feb 09, 2009	13.01	13.08	12.28	12.53	494,373	-0.43(-3.32%)
Feb 06, 2009	12.32	13.11	12.32	12.96	307,468	+0.59(+4.77%)
Feb 05, 2009	12.01	12.69	11.81	12.37	400,943	+0.25(+2.09%)
Feb 04, 2009	11.96	12.43	11.82	12.12	376,091	+0.23(+1.91%)
Feb 03, 2009	11.90	12.06	11.51	11.89	354,442	+0.05(+0.43%)

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.