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, 2012	28.77	28.77	28.20	28.64	490,801	-0.10(-0.36%)
Apr 27, 2012	28.61	28.93	28.32	28.74	311,923	+0.23(+0.82%)
Apr 26, 2012	28.50	28.68	28.18	28.50	227,217	-0.03(-0.12%)
Apr 25, 2012	28.29	28.64	28.17	28.54	339,646	+0.55(+1.96%)
Apr 24, 2012	27.75	28.20	27.60	27.99	250,712	+0.19(+0.67%)
Apr 23, 2012	27.85	27.93	27.38	27.80	326,469	-0.62(-2.20%)
Apr 20, 2012	28.43	28.68	28.24	28.43	362,980	+0.30(+1.08%)
Apr 19, 2012	28.00	28.15	27.60	28.13	415,039	+0.14(+0.50%)
Apr 18, 2012	27.93	28.13	27.78	27.99	329,833	-0.13(-0.46%)
Apr 17, 2012	28.20	28.40	28.12	28.12	285,044	+0.21(+0.75%)
Apr 16, 2012	27.97	28.04	27.54	27.91	367,261	+0.00(+0.00%)
Apr 13, 2012	28.08	28.30	27.83	27.91	514,082	-0.15(-0.53%)
Apr 12, 2012	27.72	28.20	27.59	28.06	468,758	+0.43(+1.54%)
Apr 11, 2012	27.51	27.63	27.21	27.63	400,691	+0.45(+1.66%)
Apr 10, 2012	27.80	27.91	27.01	27.18	421,945	-0.66(-2.37%)
Apr 09, 2012	27.56	27.87	27.46	27.84	503,453	-0.23(-0.83%)
Apr 05, 2012	28.06	28.35	27.93	28.07	347,761	-0.16(-0.58%)
Apr 04, 2012	28.34	28.42	28.00	28.24	284,999	-0.45(-1.57%)
Apr 03, 2012	28.72	28.85	28.44	28.69	357,011	-0.03(-0.09%)

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.