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, 2017	49.02	49.29	48.24	48.67	485,526	-0.43(-0.88%)
Apr 27, 2017	48.67	49.26	48.24	49.11	238,057	+0.53(+1.10%)
Apr 26, 2017	48.16	49.02	48.05	48.57	271,779	+0.23(+0.48%)
Apr 25, 2017	47.91	48.61	47.82	48.34	315,441	+0.69(+1.45%)
Apr 24, 2017	47.46	47.79	47.23	47.65	239,136	+1.01(+2.17%)
Apr 21, 2017	46.62	46.90	46.44	46.64	221,674	-0.10(-0.22%)
Apr 20, 2017	46.41	46.80	46.21	46.74	291,732	+0.62(+1.34%)
Apr 19, 2017	46.22	46.57	46.09	46.12	250,738	-0.01(-0.02%)
Apr 18, 2017	45.88	46.23	45.31	46.13	240,102	-0.04(-0.08%)
Apr 17, 2017	45.95	46.21	45.63	46.17	228,694	+0.44(+0.96%)
Apr 13, 2017	46.46	46.65	45.56	45.73	341,344	-0.89(-1.91%)
Apr 12, 2017	47.07	47.15	46.32	46.62	286,295	-0.73(-1.53%)
Apr 11, 2017	46.77	47.51	46.43	47.34	331,902	+0.49(+1.04%)
Apr 10, 2017	46.63	47.32	46.04	46.86	441,504	+0.32(+0.69%)
Apr 07, 2017	46.11	46.71	45.87	46.54	395,834	+0.65(+1.42%)
Apr 06, 2017	45.77	46.11	45.53	45.88	369,622	+0.13(+0.28%)
Apr 05, 2017	46.29	46.50	45.73	45.76	485,860	-0.47(-1.01%)
Apr 04, 2017	46.39	46.66	45.72	46.22	459,792	-0.08(-0.18%)

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.