Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	66.47	67.22	64.84	65.01	612,406	-1.67(-2.50%)
Apr 28, 2022	65.61	66.92	64.75	66.68	287,058	+0.88(+1.33%)
Apr 27, 2022	65.66	66.70	65.32	65.80	443,940	+0.14(+0.21%)
Apr 26, 2022	67.31	68.17	65.67	65.67	392,923	-1.82(-2.70%)
Apr 25, 2022	67.12	67.71	65.28	67.49	399,098	-0.03(-0.04%)
Apr 22, 2022	69.05	69.39	67.50	67.52	233,843	-1.97(-2.83%)
Apr 21, 2022	70.93	71.15	69.14	69.49	233,210	-0.73(-1.04%)
Apr 20, 2022	70.43	71.09	70.19	70.22	279,995	+0.52(+0.74%)
Apr 19, 2022	68.19	69.97	68.11	69.70	252,214	+1.51(+2.21%)
Apr 18, 2022	69.51	70.19	67.67	68.19	444,664	-0.15(-0.21%)
Apr 14, 2022	68.05	69.79	68.05	68.34	466,219	+1.27(+1.90%)
Apr 13, 2022	65.06	67.11	64.60	67.07	356,439	+2.39(+3.70%)
Apr 12, 2022	65.57	66.71	64.37	64.67	284,777	-0.70(-1.07%)
Apr 11, 2022	65.45	66.53	65.13	65.37	396,518	-0.31(-0.47%)
Apr 08, 2022	66.15	66.61	65.30	65.69	430,223	+0.02(+0.03%)
Apr 07, 2022	64.32	65.97	63.72	65.67	555,559	+1.24(+1.93%)
Apr 06, 2022	63.63	65.07	63.16	64.42	489,767	+0.49(+0.76%)
Apr 05, 2022	65.08	65.39	63.79	63.94	380,241	-1.07(-1.64%)
Apr 04, 2022	65.40	65.42	64.28	65.01	382,497	-0.45(-0.68%)
Apr 01, 2022	64.69	65.47	64.10	65.45	561,726	+1.22(+1.91%)
Mar 31, 2022	64.85	65.65	64.14	64.23	382,396	-0.99(-1.52%)
Mar 30, 2022	66.69	66.69	64.84	65.22	275,464	-1.87(-2.78%)
Mar 29, 2022	65.62	67.30	65.33	67.09	596,226	+2.14(+3.29%)
Mar 28, 2022	64.88	65.13	63.91	64.95	448,124	-0.05(-0.07%)
Mar 25, 2022	65.68	65.69	63.57	65.00	724,520	-1.01(-1.53%)
Mar 24, 2022	68.75	68.79	63.44	66.01	1,471,406	+0.49(+0.74%)
Mar 23, 2022	65.43	66.00	64.90	65.52	578,426	-0.17(-0.25%)
Mar 22, 2022	66.10	66.15	65.14	65.69	541,278	+0.07(+0.10%)
Mar 21, 2022	65.41	66.23	65.09	65.62	269,870	+0.26(+0.40%)
Mar 18, 2022	66.00	66.03	64.34	65.36	539,436	-0.45(-0.68%)
Mar 17, 2022	64.97	66.08	64.43	65.80	225,831	+0.29(+0.45%)
Mar 16, 2022	64.69	65.94	63.98	65.51	308,440	+1.42(+2.21%)
Mar 15, 2022	64.76	65.04	63.80	64.09	343,324	-0.24(-0.38%)
Mar 14, 2022	64.12	64.99	63.60	64.33	331,540	+0.96(+1.52%)
Mar 11, 2022	64.33	64.94	63.28	63.37	237,009	-0.37(-0.58%)
Mar 10, 2022	62.71	63.92	62.59	63.74	399,554	+0.06(+0.09%)
Mar 09, 2022	62.03	64.22	61.94	63.68	529,874	+3.42(+5.68%)
Mar 08, 2022	62.42	63.02	60.19	60.26	653,031	-1.93(-3.11%)
Mar 07, 2022	64.39	64.59	61.77	62.20	521,775	-2.11(-3.28%)
Mar 04, 2022	64.78	65.01	63.79	64.31	325,268	-1.39(-2.12%)
Mar 03, 2022	66.01	66.01	64.68	65.70	318,293	+0.41(+0.63%)
Mar 02, 2022	63.89	65.66	63.54	65.29	383,595	+1.90(+2.99%)
Mar 01, 2022	66.10	66.25	62.92	63.39	447,394	-3.07(-4.62%)
Feb 28, 2022	67.02	67.45	65.93	66.46	566,773	-1.47(-2.16%)
Feb 25, 2022	66.67	68.50	66.76	67.93	352,681	+1.89(+2.86%)
Feb 24, 2022	64.97	66.38	64.17	66.05	385,818	-0.70(-1.05%)
Feb 23, 2022	68.25	68.52	66.57	66.75	150,301	-1.07(-1.58%)
Feb 22, 2022	68.38	68.64	67.11	67.81	228,230	-0.60(-0.88%)
Feb 18, 2022				68.42	0	-0.50(-0.72%)
Feb 17, 2022	68.62	69.01	68.17	68.91	212,906	-0.54(-0.78%)
Feb 16, 2022	69.31	69.86	68.68	69.46	245,312	+0.12(+0.17%)
Feb 15, 2022	68.08	69.82	67.68	69.34	269,067	+2.00(+2.97%)
Feb 14, 2022	68.63	68.94	67.03	67.34	408,386	-0.98(-1.44%)
Feb 11, 2022	68.97	69.21	67.45	68.32	237,187	-0.43(-0.62%)
Feb 10, 2022	68.34	70.53	68.34	68.75	332,624	-0.60(-0.87%)
Feb 09, 2022	69.44	70.23	69.03	69.35	247,298	+0.48(+0.69%)
Feb 08, 2022	67.64	68.95	67.64	68.87	224,879	+1.45(+2.15%)
Feb 07, 2022	66.94	67.94	66.44	67.43	265,425	+0.30(+0.45%)
Feb 04, 2022	67.84	68.17	66.36	67.13	253,971	-1.42(-2.07%)
Feb 03, 2022	68.57		68.35	68.54	286,220	-1.12(-1.61%)
Feb 02, 2022	69.37	70.32	68.81	69.67	420,821	-0.04(-0.06%)

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.

H. B. Fuller Company (NY: FUL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

H. B. Fuller Company (NY: FUL )

Historical Prices

Sections

Services