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 29, 2011	18.83	18.90	18.68	18.78	208,940	+0.03(+0.18%)
Apr 28, 2011	18.66	18.79	18.59	18.75	226,775	+0.10(+0.55%)
Apr 27, 2011	18.44	18.76	18.33	18.65	284,260	+0.23(+1.26%)
Apr 26, 2011	18.43	18.48	18.12	18.42	261,448	+0.11(+0.59%)
Apr 25, 2011	18.38	18.43	18.10	18.31	258,069	-0.21(-1.16%)
Apr 21, 2011	18.56	18.58	18.26	18.52	258,922	+0.08(+0.42%)
Apr 20, 2011	18.36	18.62	18.30	18.44	281,427	+0.42(+2.33%)
Apr 19, 2011	18.25	18.35	17.99	18.02	435,929	-0.12(-0.66%)
Apr 18, 2011	18.12	18.21	17.96	18.14	321,839	-0.21(-1.17%)
Apr 15, 2011	18.02	18.43	18.02	18.36	385,515	+0.31(+1.71%)
Apr 14, 2011	17.70	18.13	17.67	18.05	371,680	+0.20(+1.10%)
Apr 13, 2011	17.99	18.03	17.68	17.85	378,723	+0.03(+0.19%)
Apr 12, 2011	18.20	18.26	17.73	17.82	373,081	-0.57(-3.08%)
Apr 11, 2011	18.34	18.47	18.20	18.38	352,585	+0.03(+0.14%)
Apr 08, 2011	18.67	18.67	18.30	18.36	283,714	-0.16(-0.88%)
Apr 07, 2011	18.60	18.69	18.37	18.52	261,399	-0.01(-0.05%)
Apr 06, 2011	18.77	18.80	18.40	18.53	300,607	-0.10(-0.55%)
Apr 05, 2011	18.50	18.78	18.41	18.63	332,194	+0.07(+0.37%)
Apr 04, 2011	18.62	18.72	18.48	18.56	288,170	+0.03(+0.14%)

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.