Indicators

H. B. Fuller Company (NY: FUL )

76.07 -1.76 (-2.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.901	7.968	7.844	7.962	619,377	+0.22(+2.80%)
Jan 30, 2006	7.878	7.878	7.733	7.745	399,866	-0.15(-1.89%)
Jan 27, 2006	7.964	8.004	7.869	7.895	467,736	-0.08(-1.03%)
Jan 26, 2006	7.760	7.994	7.739	7.977	507,367	+0.23(+2.96%)
Jan 25, 2006	7.671	7.773	7.646	7.747	492,179	+0.10(+1.27%)
Jan 24, 2006	7.374	7.686	7.355	7.650	1,062,671	+0.25(+3.42%)
Jan 23, 2006	7.294	7.416	7.265	7.398	519,470	+0.12(+1.71%)
Jan 20, 2006	7.463	7.463	7.265	7.273	423,122	-0.14(-1.88%)
Jan 19, 2006	7.606	7.606	7.353	7.412	811,360	-0.09(-1.18%)
Jan 18, 2006	7.606	7.891	7.421	7.501	1,976,786	+0.39(+5.45%)
Jan 17, 2006	7.155	7.164	7.033	7.113	309,214	-0.04(-0.59%)
Jan 13, 2006	7.079	7.208	7.079	7.155	183,914	+0.07(+1.01%)
Jan 12, 2006	7.159	7.225	7.081	7.084	317,757	-0.11(-1.58%)
Jan 11, 2006	7.248	7.248	7.149	7.197	335,555	-0.09(-1.21%)
Jan 10, 2006	7.164	7.362	7.164	7.286	440,208	+0.20(+2.86%)
Jan 09, 2006	7.058	7.105	7.058	7.084	272,668	+0.09(+1.33%)
Jan 06, 2006	6.900	7.020	6.839	6.991	262,226	+0.10(+1.44%)
Jan 05, 2006	6.858	6.930	6.831	6.892	312,536	+0.04(+0.65%)
Jan 04, 2006	6.879	6.883	6.801	6.848	329,859	-0.05(-0.67%)

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.