Indicators

H. B. Fuller Company (NY: FUL )

80.09 -0.65 (-0.81%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	28.61	28.61	28.05	28.48	493,507	-0.10(-0.36%)
Apr 27, 2012	28.45	28.77	28.17	28.58	313,643	+0.23(+0.82%)
Apr 26, 2012	28.34	28.52	28.03	28.35	228,470	-0.03(-0.12%)
Apr 25, 2012	28.13	28.48	28.01	28.38	341,518	+0.55(+1.96%)
Apr 24, 2012	27.60	28.05	27.45	27.84	252,095	+0.19(+0.67%)
Apr 23, 2012	27.70	27.78	27.23	27.65	328,269	-0.62(-2.20%)
Apr 20, 2012	28.27	28.52	28.08	28.27	364,981	+0.30(+1.08%)
Apr 19, 2012	27.84	28.00	27.44	27.97	417,327	+0.14(+0.50%)
Apr 18, 2012	27.77	27.98	27.63	27.83	331,651	-0.13(-0.46%)
Apr 17, 2012	28.05	28.25	27.96	27.96	286,615	+0.21(+0.75%)
Apr 16, 2012	27.82	27.89	27.38	27.76	369,286	+0.00(+0.00%)
Apr 13, 2012	27.93	28.14	27.68	27.76	516,917	-0.15(-0.53%)
Apr 12, 2012	27.57	28.05	27.44	27.90	471,342	+0.42(+1.54%)
Apr 11, 2012	27.36	27.48	27.06	27.48	402,900	+0.45(+1.66%)
Apr 10, 2012	27.64	27.76	26.86	27.03	424,271	-0.66(-2.37%)
Apr 09, 2012	27.41	27.71	27.31	27.69	506,229	-0.23(-0.83%)
Apr 05, 2012	27.90	28.20	27.77	27.92	349,678	-0.16(-0.58%)
Apr 04, 2012	28.19	28.26	27.84	28.08	286,570	-0.45(-1.57%)
Apr 03, 2012	28.56	28.69	28.28	28.53	358,980	-0.03(-0.09%)

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.