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 (%)
Apr 28, 2006	10.96	11.17	10.96	11.02	515,910	-0.14(-1.23%)
Apr 27, 2006	11.43	11.46	11.09	11.16	1,324,897	-0.32(-2.77%)
Apr 26, 2006	11.80	11.80	11.46	11.47	868,314	-0.13(-1.13%)
Apr 25, 2006	11.54	11.64	11.47	11.61	1,140,033	+0.08(+0.66%)
Apr 24, 2006	11.45	11.58	11.42	11.53	626,733	+0.07(+0.57%)
Apr 21, 2006	11.43	11.55	11.37	11.46	746,337	+0.05(+0.44%)
Apr 20, 2006	11.50	11.60	11.26	11.41	776,713	-0.08(-0.66%)
Apr 19, 2006	11.51	11.77	11.42	11.49	1,225,702	-0.09(-0.78%)
Apr 18, 2006	11.29	11.59	11.26	11.58	691,044	+0.26(+2.33%)
Apr 17, 2006	11.17	11.34	11.11	11.32	654,973	+0.11(+1.00%)
Apr 13, 2006	11.19	11.34	11.11	11.20	588,052	+0.01(+0.11%)
Apr 12, 2006	11.18	11.23	11.06	11.19	765,559	+0.03(+0.26%)
Apr 11, 2006	11.19	11.27	11.09	11.16	915,302	-0.01(-0.08%)
Apr 10, 2006	11.09	11.18	10.98	11.17	726,878	+0.06(+0.51%)
Apr 07, 2006	10.83	11.13	10.78	11.11	732,573	+0.33(+3.03%)
Apr 06, 2006	10.91	10.98	10.77	10.79	1,230,448	-0.17(-1.54%)
Apr 05, 2006	11.17	11.21	10.88	10.96	940,456	-0.33(-2.91%)
Apr 04, 2006	11.20	11.42	11.05	11.28	901,538	+0.11(+0.94%)

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.