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 30, 2007	22.66	22.69	21.52	21.55	673,839	-1.13(-4.98%)
Apr 27, 2007	23.00	23.00	22.51	22.68	592,205	-0.41(-1.79%)
Apr 26, 2007	22.72	23.18	22.72	23.09	455,633	+0.33(+1.44%)
Apr 25, 2007	23.05	23.08	22.65	22.76	491,111	-0.24(-1.03%)
Apr 24, 2007	23.39	23.52	22.84	23.00	898,097	-0.05(-0.22%)
Apr 23, 2007	23.24	23.24	22.86	23.05	673,009	-0.27(-1.16%)
Apr 20, 2007	22.93	23.32	22.92	23.32	979,256	+0.74(+3.29%)
Apr 19, 2007	22.48	22.90	22.27	22.58	557,083	-0.13(-0.59%)
Apr 18, 2007	22.75	22.85	22.35	22.71	573,339	-0.04(-0.19%)
Apr 17, 2007	23.30	23.31	22.58	22.76	862,915	-0.56(-2.42%)
Apr 16, 2007	23.00	23.34	22.97	23.32	518,995	+0.40(+1.73%)
Apr 13, 2007	23.01	23.22	22.60	22.92	1,112,268	+0.02(+0.07%)
Apr 12, 2007	23.01	23.18	22.66	22.91	680,840	-0.19(-0.80%)
Apr 11, 2007	23.35	23.42	22.84	23.09	862,026	-0.21(-0.90%)
Apr 10, 2007	23.54	23.79	23.18	23.30	664,110	-0.29(-1.25%)
Apr 09, 2007	23.92	24.31	23.53	23.60	500,248	-0.23(-0.95%)
Apr 05, 2007	23.54	23.89	23.44	23.83	631,598	+0.32(+1.36%)
Apr 04, 2007	23.50	23.60	23.29	23.51	716,792	-0.03(-0.14%)
Apr 03, 2007	24.03	24.03	23.43	23.54	781,696	-0.45(-1.86%)

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.