Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	46.38	47.02	44.96	45.26	672,568	-1.13(-2.43%)
Jul 30, 2019	45.82	46.44	45.63	46.38	368,317	+0.23(+0.49%)
Jul 29, 2019	46.35	46.58	46.07	46.16	286,027	-0.39(-0.83%)
Jul 26, 2019	46.08	46.63	45.86	46.55	229,238	+0.55(+1.19%)
Jul 25, 2019	46.95	46.98	45.80	46.00	509,300	-1.11(-2.36%)
Jul 24, 2019	45.87	47.17	45.81	47.11	385,829	+0.92(+2.00%)
Jul 23, 2019	45.29	46.20	45.22	46.19	358,924	+1.23(+2.73%)
Jul 22, 2019	45.38	45.42	44.85	44.96	288,958	-0.29(-0.65%)
Jul 19, 2019	45.48	46.04	45.25	45.25	411,421	-0.11(-0.25%)
Jul 18, 2019	44.91	45.41	44.75	45.37	287,384	+0.37(+0.82%)
Jul 17, 2019	45.34	45.39	44.93	45.00	345,198	-0.42(-0.91%)
Jul 16, 2019	44.38	45.70	44.38	45.41	594,952	+1.00(+2.25%)
Jul 15, 2019	44.45	44.65	43.75	44.41	298,467	+0.05(+0.11%)
Jul 12, 2019	43.31	44.45	43.31	44.37	361,504	+1.08(+2.48%)
Jul 11, 2019	43.29	43.38	42.55	43.29	288,821	+0.11(+0.26%)
Jul 10, 2019	43.97	44.09	43.12	43.18	287,295	-0.37(-0.85%)
Jul 09, 2019	43.84	43.98	43.25	43.55	325,258	-0.56(-1.26%)
Jul 08, 2019	44.39	44.53	43.74	44.10	300,556	-0.41(-0.91%)
Jul 05, 2019	43.72	44.54	43.63	44.51	193,522	+0.32(+0.73%)
Jul 03, 2019	44.40	44.52	43.72	44.19	124,846	-0.06(-0.13%)
Jul 02, 2019	43.88	44.43	43.38	44.24	392,219	+0.32(+0.73%)

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