Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.87	37.98	37.01	37.20	314,024	-1.22(-3.17%)
May 30, 2019	38.85	39.22	38.37	38.42	264,015	-0.43(-1.12%)
May 29, 2019	38.72	38.99	38.23	38.86	207,639	-0.26(-0.68%)
May 28, 2019	39.50	39.77	38.84	39.12	210,990	-0.32(-0.81%)
May 24, 2019	39.35	39.76	38.89	39.44	251,389	+0.47(+1.21%)
May 23, 2019	39.72	39.72	38.35	38.97	551,463	-1.44(-3.57%)
May 22, 2019	40.63	40.90	40.40	40.41	235,282	-0.39(-0.95%)
May 21, 2019	40.56	41.00	40.38	40.80	391,916	+0.42(+1.05%)
May 20, 2019	40.97	41.11	40.07	40.37	364,128	-1.03(-2.48%)
May 17, 2019	42.19	42.35	41.37	41.40	297,385	-1.21(-2.83%)
May 16, 2019	42.58	43.08	42.38	42.61	468,482	+0.31(+0.74%)
May 15, 2019	42.05	42.49	41.71	42.30	214,078	+0.11(+0.27%)
May 14, 2019	41.71	42.58	41.57	42.19	199,711	+0.57(+1.36%)
May 13, 2019	42.81	42.81	41.49	41.62	450,844	-2.12(-4.85%)
May 10, 2019	43.95	43.95	42.89	43.74	266,332	-0.25(-0.56%)
May 09, 2019	44.13	44.38	43.35	43.99	304,639	-0.60(-1.35%)
May 08, 2019	45.17	45.31	44.38	44.59	254,616	-0.56(-1.23%)
May 07, 2019	45.82	46.48	44.86	45.15	432,366	-1.27(-2.74%)
May 06, 2019	45.57	46.50	45.54	46.42	299,413	-0.24(-0.51%)
May 03, 2019	45.39	46.77	45.39	46.66	293,251	+1.41(+3.11%)
May 02, 2019	44.39	45.33	44.05	45.25	351,045	+0.57(+1.27%)

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