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, 2011 19.61 19.88 19.50 19.86 926,036 +1.15(+6.12%)
Nov 29, 2011 18.65 18.94 18.46 18.71 242,593 +0.04(+0.23%)
Nov 28, 2011 18.20 18.71 18.15 18.67 352,476 +0.91(+5.14%)
Nov 25, 2011 17.71 18.17 17.71 17.76 114,334 -0.09(-0.48%)
Nov 23, 2011 18.08 18.14 17.67 17.84 366,282 -0.46(-2.49%)
Nov 22, 2011 18.56 18.64 18.08 18.30 210,032 -0.23(-1.25%)
Nov 21, 2011 18.67 18.72 18.28 18.53 297,176 -0.51(-2.67%)
Nov 18, 2011 18.54 19.10 18.50 19.04 405,804 +0.52(+2.79%)
Nov 17, 2011 18.76 19.06 18.39 18.52 306,499 -0.29(-1.56%)
Nov 16, 2011 18.92 19.38 18.81 18.82 241,915 -0.38(-1.97%)
Nov 15, 2011 18.73 19.32 18.69 19.19 236,928 +0.38(+2.01%)
Nov 14, 2011 19.02 19.21 18.69 18.82 194,624 -0.36(-1.89%)
Nov 11, 2011 18.90 19.26 18.90 19.18 193,079 +0.55(+2.96%)
Nov 10, 2011 18.51 18.84 18.23 18.63 290,408 +0.46(+2.56%)
Nov 09, 2011 18.79 18.83 18.15 18.16 339,896 -1.23(-6.35%)
Nov 08, 2011 19.25 19.44 18.73 19.39 310,188 +0.26(+1.35%)
Nov 07, 2011 18.95 19.18 18.62 19.13 248,183 +0.09(+0.50%)
Nov 04, 2011 18.86 19.15 18.62 19.04 242,014 -0.03(-0.18%)
Nov 03, 2011 18.76 19.13 18.22 19.07 299,876 +0.63(+3.41%)
Nov 02, 2011 18.31 18.54 18.04 18.45 385,844 +0.49(+2.73%)
Nov 01, 2011 17.70 18.45 17.60 17.95 513,653 -0.55(-2.98%)
Oct 31, 2011 18.96 19.07 18.51 18.51 419,191 -0.78(-4.06%)
Oct 28, 2011 19.92 20.24 19.15 19.29 695,427 -0.80(-3.99%)
Oct 27, 2011 18.45 20.22 18.45 20.09 780,451 +2.14(+11.89%)
Oct 26, 2011 17.89 18.08 17.41 17.95 486,248 +0.40(+2.31%)
Oct 25, 2011 18.17 18.23 17.51 17.55 480,065 -0.74(-4.05%)
Oct 24, 2011 17.70 18.31 17.58 18.29 286,143 +0.65(+3.71%)
Oct 21, 2011 17.36 17.64 17.11 17.64 316,186 +0.63(+3.70%)
Oct 20, 2011 16.76 17.06 16.51 17.01 383,623 +0.23(+1.39%)
Oct 19, 2011 17.00 17.00 16.65 16.77 561,146 -0.31(-1.81%)
Oct 18, 2011 16.55 17.19 16.30 17.09 377,944 +0.64(+3.87%)
Oct 17, 2011 16.90 16.99 16.39 16.45 436,564 -0.63(-3.68%)
Oct 14, 2011 16.80 17.12 16.71 17.08 210,348 +0.49(+2.96%)
Oct 13, 2011 16.47 16.72 16.28 16.59 241,041 -0.06(-0.36%)
Oct 12, 2011 16.26 16.78 16.13 16.65 491,899 +0.57(+3.54%)
Oct 11, 2011 16.02 16.26 15.91 16.08 496,451 -0.08(-0.51%)
Oct 10, 2011 15.87 16.17 15.69 16.16 537,203 +0.66(+4.26%)
Oct 07, 2011 16.05 16.05 15.40 15.50 416,176 -0.44(-2.74%)
Oct 06, 2011 15.71 16.12 15.62 15.94 551,058 +0.20(+1.25%)
Oct 05, 2011 15.66 15.89 15.34 15.74 560,730 +0.17(+1.10%)
Oct 04, 2011 14.51 15.63 14.51 15.57 779,371 +0.93(+6.39%)
Oct 03, 2011 15.46 15.77 14.62 14.63 770,494 -0.99(-6.37%)
Sep 30, 2011 15.70 16.00 15.58 15.63 409,478 -0.35(-2.20%)
Sep 29, 2011 16.09 16.26 15.55 15.98 382,244 +0.27(+1.75%)
Sep 28, 2011 16.55 16.55 15.67 15.70 666,508 -0.85(-5.13%)
Sep 27, 2011 16.37 17.16 16.34 16.55 739,545 +0.57(+3.60%)
Sep 26, 2011 15.65 16.00 15.28 15.98 482,514 +0.47(+3.04%)
Sep 23, 2011 15.22 15.76 15.09 15.51 610,875 +0.28(+1.86%)
Sep 22, 2011 16.05 16.47 14.85 15.22 1,137,843 -1.81(-10.62%)
Sep 21, 2011 17.35 17.55 17.02 17.03 1,036,268 -0.39(-2.22%)
Sep 20, 2011 17.63 17.83 17.41 17.42 465,156 -0.10(-0.59%)
Sep 19, 2011 17.52 17.67 17.29 17.52 628,847 -0.39(-2.20%)
Sep 16, 2011 18.08 18.28 17.83 17.92 356,105 -0.12(-0.67%)
Sep 15, 2011 18.01 18.17 17.88 18.04 470,053 +0.17(+0.96%)
Sep 14, 2011 17.67 18.02 17.40 17.87 732,060 +0.39(+2.26%)
Sep 13, 2011 17.28 17.56 17.11 17.47 588,351 +0.18(+1.04%)
Sep 12, 2011 16.84 17.30 16.79 17.29 489,569 +0.19(+1.10%)
Sep 09, 2011 17.29 17.54 16.99 17.10 501,102 -0.38(-2.16%)
Sep 08, 2011 17.80 17.99 17.44 17.48 376,322 -0.46(-2.58%)
Sep 07, 2011 17.71 17.96 17.62 17.94 271,552 +0.55(+3.16%)
Sep 06, 2011 16.97 17.45 16.91 17.39 363,893 -0.12(-0.69%)
Sep 02, 2011 17.99 18.16 17.51 17.51 380,474 -0.96(-5.20%)
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.