Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	38.68	38.85	38.33	38.52	231,947	-0.26(-0.68%)
Mar 30, 2016	38.50	38.92	38.29	38.78	356,126	+0.35(+0.92%)
Mar 29, 2016	37.55	38.67	37.26	38.43	500,292	+0.77(+2.05%)
Mar 28, 2016	37.48	38.11	37.24	37.66	550,486	+0.64(+1.74%)
Mar 24, 2016	36.42	37.01	37.01	37.01	440,382	+0.59(+1.62%)
Mar 23, 2016	36.99	37.20	36.42	36.42	343,758	-0.84(-2.26%)
Mar 22, 2016	36.82	38.03	36.01	37.27	470,618	+0.24(+0.66%)
Mar 21, 2016	36.89	37.19	36.62	37.02	199,975	+0.17(+0.47%)
Mar 18, 2016	37.17	37.81	36.69	36.85	572,577	-0.05(-0.15%)
Mar 17, 2016	36.21	37.28	35.98	36.90	322,431	+0.74(+2.06%)
Mar 16, 2016	35.67	36.41	35.62	36.16	200,171	+0.43(+1.19%)
Mar 15, 2016	35.85	36.19	35.66	35.73	221,001	-0.31(-0.86%)
Mar 14, 2016	36.49	36.49	36.04	36.04	169,953	-0.64(-1.76%)
Mar 11, 2016	36.05	36.79	36.05	36.69	178,826	+0.88(+2.46%)
Mar 10, 2016	36.08	36.11	35.46	35.81	199,657	-0.12(-0.33%)
Mar 09, 2016	35.82	36.20	35.76	35.92	168,656	+0.28(+0.79%)
Mar 08, 2016	36.05	36.19	35.18	35.64	226,557	-0.69(-1.90%)
Mar 07, 2016	35.91	36.55	35.72	36.33	678,086	+0.34(+0.93%)
Mar 04, 2016	35.82	36.20	35.61	36.00	224,429	+0.25(+0.71%)
Mar 03, 2016	35.23	35.84	35.23	35.74	250,095	+0.54(+1.55%)
Mar 02, 2016	35.30	35.61	35.03	35.20	355,568	-0.19(-0.54%)

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

Free News Feed