Indicators

H. B. Fuller Company (NY: FUL )

79.63 +0.96 (+1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.405	8.451	8.346	8.424	375,186	+0.00(+0.05%)
Jul 28, 2006	8.179	8.445	8.177	8.419	586,628	+0.28(+3.42%)
Jul 27, 2006	8.276	8.339	8.080	8.141	418,613	-0.12(-1.48%)
Jul 26, 2006	8.301	8.386	8.145	8.263	869,975	-0.08(-0.93%)
Jul 25, 2006	8.573	8.733	8.207	8.341	1,909,390	-0.27(-3.11%)
Jul 24, 2006	8.358	8.639	8.379	8.609	597,070	+0.25(+3.00%)
Jul 21, 2006	8.483	8.491	8.261	8.358	591,612	-0.17(-2.05%)
Jul 20, 2006	8.849	8.927	8.523	8.533	605,613	-0.32(-3.57%)
Jul 19, 2006	8.512	8.986	8.525	8.849	927,642	+0.34(+3.96%)
Jul 18, 2006	8.459	8.527	8.293	8.512	719,284	+0.12(+1.41%)
Jul 17, 2006	8.533	8.622	8.371	8.394	922,421	-0.17(-2.04%)
Jul 14, 2006	8.428	8.609	8.344	8.569	1,081,893	+0.19(+2.21%)
Jul 13, 2006	8.510	8.590	8.329	8.384	872,349	-0.17(-1.95%)
Jul 12, 2006	8.780	8.780	8.533	8.550	914,827	-0.25(-2.85%)
Jul 11, 2006	8.691	8.828	8.556	8.801	944,491	+0.07(+0.77%)
Jul 10, 2006	8.685	8.805	8.653	8.733	722,844	+0.07(+0.75%)
Jul 07, 2006	8.782	8.933	8.636	8.668	1,125,795	-0.21(-2.33%)
Jul 06, 2006	8.944	8.992	8.775	8.874	806,851	-0.04(-0.45%)
Jul 05, 2006	9.056	9.068	8.759	8.915	1,122,947	-0.18(-1.99%)

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.