Indicators

H. B. Fuller Company (NY: FUL )

75.89 -0.12 (-0.16%)

Streaming Delayed Price Updated: 1:12 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.92	17.92	17.55	17.75	275,817	-0.12(-0.66%)
Feb 25, 2010	17.80	17.94	17.60	17.87	188,165	-0.25(-1.40%)
Feb 24, 2010	18.03	18.43	17.96	18.12	186,578	+0.21(+1.18%)
Feb 23, 2010	18.34	18.42	17.82	17.91	640,665	-0.45(-2.44%)
Feb 22, 2010	18.61	18.62	18.31	18.36	256,534	-0.28(-1.50%)
Feb 19, 2010	18.26	18.71	18.22	18.64	405,175	+0.37(+2.04%)
Feb 18, 2010	17.93	18.27	17.90	18.26	402,504	+0.34(+1.89%)
Feb 17, 2010	17.42	17.95	17.33	17.93	777,227	+0.54(+3.11%)
Feb 16, 2010	17.58	17.68	17.15	17.38	506,711	-0.01(-0.05%)
Feb 12, 2010	16.77	17.39	17.39	17.39	343,792	+0.36(+2.14%)
Feb 11, 2010	16.58	17.06	16.45	17.03	301,505	+0.33(+1.97%)
Feb 10, 2010	16.58	16.73	16.38	16.70	287,149	+0.02(+0.10%)
Feb 09, 2010	16.73	16.78	16.31	16.68	483,100	-0.01(-0.05%)
Feb 08, 2010	16.88	16.88	16.28	16.69	378,473	-0.24(-1.40%)
Feb 05, 2010	16.67	16.96	16.45	16.93	371,830	+0.25(+1.52%)
Feb 04, 2010	17.07	17.12	16.65	16.67	290,398	-0.60(-3.48%)
Feb 03, 2010	17.52	17.64	16.92	17.27	232,040	-0.29(-1.64%)
Feb 02, 2010	17.46	17.61	17.08	17.56	448,772	+0.17(+0.96%)

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.