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, 2022	66.84	67.58	65.19	65.37	609,094	-1.68(-2.50%)
Apr 28, 2022	65.96	67.29	65.10	67.04	285,506	+0.88(+1.33%)
Apr 27, 2022	66.01	67.06	65.67	66.16	441,540	+0.14(+0.21%)
Apr 26, 2022	67.68	68.54	66.02	66.02	390,799	-1.83(-2.70%)
Apr 25, 2022	67.48	68.08	65.63	67.86	396,941	-0.03(-0.04%)
Apr 22, 2022	69.42	69.77	67.86	67.88	232,579	-1.98(-2.83%)
Apr 21, 2022	71.31	71.54	69.51	69.86	231,949	-0.73(-1.04%)
Apr 20, 2022	70.81	71.48	70.57	70.60	278,481	+0.52(+0.74%)
Apr 19, 2022	68.56	70.35	68.48	70.08	250,851	+1.52(+2.21%)
Apr 18, 2022	69.88	70.57	68.04	68.56	442,260	-0.15(-0.21%)
Apr 14, 2022	68.42	70.17	68.42	68.71	463,698	+1.28(+1.90%)
Apr 13, 2022	65.42	67.48	64.95	67.43	354,512	+2.40(+3.70%)
Apr 12, 2022	65.93	67.07	64.72	65.03	283,238	-0.70(-1.07%)
Apr 11, 2022	65.81	66.89	65.48	65.73	394,375	-0.31(-0.47%)
Apr 08, 2022	66.51	66.97	65.66	66.04	427,897	+0.02(+0.03%)
Apr 07, 2022	64.66	66.33	64.07	66.02	552,555	+1.25(+1.93%)
Apr 06, 2022	63.98	65.43	63.50	64.77	487,119	+0.49(+0.76%)
Apr 05, 2022	65.44	65.75	64.14	64.28	378,186	-1.08(-1.64%)
Apr 04, 2022	65.76	65.77	64.63	65.36	380,429	-0.45(-0.68%)

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.