Skip to main content

H. B. Fuller Company (NY: FUL )

73.18 -1.40 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.93 17.12 16.54 17.06 308,885 +0.14(+0.84%)
Nov 27, 2009 16.79 17.27 16.79 16.92 144,009 -0.54(-3.07%)
Nov 25, 2009 17.63 17.77 17.44 17.46 103,459 -0.09(-0.53%)
Nov 24, 2009 17.79 17.79 17.29 17.55 204,389 -0.32(-1.78%)
Nov 23, 2009 17.88 18.17 17.69 17.87 218,150 +0.36(+2.06%)
Nov 20, 2009 17.48 17.57 17.28 17.51 149,501 -0.08(-0.43%)
Nov 19, 2009 17.74 17.79 17.42 17.58 313,904 -0.29(-1.64%)
Nov 18, 2009 17.81 17.92 17.69 17.88 162,723 +0.02(+0.09%)
Nov 17, 2009 17.68 18.00 17.58 17.86 155,121 +0.04(+0.24%)
Nov 16, 2009 17.41 17.94 17.35 17.82 266,159 +0.54(+3.10%)
Nov 13, 2009 16.93 17.48 16.80 17.28 214,777 +0.37(+2.18%)
Nov 12, 2009 17.36 17.59 16.90 16.91 204,596 -0.53(-3.03%)
Nov 11, 2009 17.44 17.70 17.23 17.44 182,074 +0.16(+0.92%)
Nov 10, 2009 17.58 17.71 17.01 17.28 256,614 -0.25(-1.43%)
Nov 09, 2009 17.36 17.68 17.28 17.53 288,402 +0.38(+2.20%)
Nov 06, 2009 16.87 17.27 16.80 17.16 227,805 +0.50(+3.02%)
Nov 05, 2009 16.24 17.10 16.18 16.65 394,416 +0.56(+3.49%)
Nov 04, 2009 16.29 16.50 16.06 16.09 382,725 -0.04(-0.26%)
Nov 03, 2009 15.78 16.16 15.67 16.13 559,204 +0.21(+1.32%)
Nov 02, 2009 16.08 16.33 15.60 15.93 689,336 -0.09(-0.58%)
Oct 30, 2009 17.36 17.39 16.00 16.02 776,881 -1.45(-8.30%)
Oct 29, 2009 17.54 17.74 17.38 17.47 274,907 +0.18(+1.02%)
Oct 28, 2009 17.57 17.78 17.18 17.29 374,337 -0.37(-2.09%)
Oct 27, 2009 17.47 18.03 17.22 17.66 399,001 +0.30(+1.74%)
Oct 26, 2009 17.85 18.20 17.17 17.36 354,891 -0.40(-2.27%)
Oct 23, 2009 17.80 17.84 17.56 17.76 284,231 -0.47(-2.57%)
Oct 22, 2009 18.06 18.30 17.61 18.23 390,610 +0.13(+0.74%)
Oct 21, 2009 18.58 19.09 18.10 18.10 569,378 -0.62(-3.31%)
Oct 20, 2009 18.61 18.82 18.59 18.72 306,741 -0.46(-2.40%)
Oct 19, 2009 18.78 19.33 18.57 19.18 267,220 +0.50(+2.69%)
Oct 16, 2009 18.91 19.03 18.57 18.67 401,488 -0.38(-1.98%)
Oct 15, 2009 18.88 19.11 18.73 19.05 423,828 -0.03(-0.13%)
Oct 14, 2009 18.53 19.08 18.44 19.08 574,630 +0.87(+4.79%)
Oct 13, 2009 17.71 18.23 17.71 18.20 439,930 +0.44(+2.49%)
Oct 12, 2009 17.64 17.87 17.51 17.76 393,469 +0.32(+1.82%)
Oct 09, 2009 17.29 17.55 17.19 17.44 239,675 +0.09(+0.53%)
Oct 08, 2009 17.28 17.49 17.05 17.35 254,349 +0.27(+1.56%)
Oct 07, 2009 16.83 17.11 16.83 17.09 171,550 +0.14(+0.84%)
Oct 06, 2009 16.82 17.09 16.63 16.94 321,939 +0.28(+1.70%)
Oct 05, 2009 16.58 16.82 16.47 16.66 369,509 +0.14(+0.86%)
Oct 02, 2009 16.42 16.71 16.23 16.52 337,599 -0.07(-0.40%)
Oct 01, 2009 17.43 17.55 16.58 16.58 472,418 -0.88(-5.02%)
Sep 30, 2009 17.48 17.93 17.24 17.46 358,875 +0.05(+0.29%)
Sep 29, 2009 17.21 17.55 17.21 17.41 478,924 +0.11(+0.63%)
Sep 28, 2009 16.78 17.36 16.78 17.30 449,320 +0.47(+2.78%)
Sep 25, 2009 16.89 16.98 16.65 16.83 440,260 -0.10(-0.59%)
Sep 24, 2009 17.90 18.11 16.80 16.94 1,159,091 -0.93(-5.19%)
Sep 23, 2009 18.87 18.87 17.48 17.86 1,454,458 +0.08(+0.47%)
Sep 22, 2009 17.80 17.90 17.76 17.78 363,843 +0.11(+0.61%)
Sep 21, 2009 17.38 17.80 17.27 17.67 505,031 +0.13(+0.76%)
Sep 18, 2009 17.49 17.65 17.25 17.54 635,072 +0.13(+0.77%)
Sep 17, 2009 17.24 17.59 17.05 17.40 457,206 +0.18(+1.02%)
Sep 16, 2009 16.83 17.35 16.77 17.23 984,583 +0.41(+2.43%)
Sep 15, 2009 16.83 16.99 16.65 16.82 304,075 -0.02(-0.10%)
Sep 14, 2009 16.66 16.83 16.43 16.83 184,481 +0.16(+0.95%)
Sep 11, 2009 16.73 16.78 16.53 16.68 146,258 +0.03(+0.15%)
Sep 10, 2009 16.76 16.92 16.30 16.65 271,606 -0.10(-0.60%)
Sep 09, 2009 16.75 17.95 16.64 16.75 436,136 +0.05(+0.30%)
Sep 08, 2009 17.11 17.20 16.58 16.70 444,020 -0.16(-0.94%)
Sep 04, 2009 16.47 16.90 16.41 16.86 129,758 +0.20(+1.20%)
Sep 03, 2009 16.28 16.67 16.22 16.66 263,168 +0.35(+2.15%)
Sep 02, 2009 16.08 16.44 16.07 16.31 371,984 +0.02(+0.10%)
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.