StockSelector.com
  Research, Select, & Monitor Monday, November 19, 2018 6:58:51 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
H.B. Fuller Company$46.77$.07.15%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 8/24/2018 to 11/16/2018 
Date Open High Low Close Volume
11/16/2018 46.600 47.090 46.200 46.700 339,500
11/15/2018 45.600 46.920 45.600 46.820 225,000
11/14/2018 46.450 46.950 45.890 46.000 192,100
11/13/2018 46.080 46.960 45.810 46.030 295,600
11/12/2018 46.040 46.610 45.580 45.830 302,100
11/9/2018 46.570 46.990 45.760 46.080 213,500
11/8/2018 47.810 47.810 47.060 47.460 249,400
11/7/2018 47.900 48.670 47.180 48.250 362,200
11/6/2018 47.120 47.940 46.990 47.540 231,000
11/5/2018 47.250 47.510 46.480 47.220 289,700
11/2/2018 46.940 47.230 46.100 47.140 330,900
11/1/2018 44.850 46.960 44.610 46.610 552,800
10/31/2018 43.950 44.560 43.230 44.460 1,419,800
10/30/2018 41.980 43.550 41.980 43.330 522,700
10/29/2018 43.040 43.960 41.700 42.070 310,700
10/26/2018 42.100 43.240 41.260 42.290 404,500
10/25/2018 42.460 43.010 42.250 42.690 473,400
10/24/2018 44.440 44.770 42.070 42.170 607,300
10/23/2018 43.930 44.990 43.550 44.530 281,200
10/22/2018 45.290 45.290 44.460 44.820 344,900
10/19/2018 46.020 46.350 44.760 45.050 344,600
10/18/2018 46.520 46.695 45.240 46.040 318,000
10/17/2018 46.650 47.080 45.940 46.780 317,800
10/16/2018 46.380 47.290 45.750 47.050 403,100
10/15/2018 45.370 46.630 45.370 46.230 226,700
10/12/2018 47.280 47.370 45.220 45.500 336,200
10/11/2018 47.010 47.500 46.300 46.320 374,100
10/10/2018 48.620 49.130 47.160 47.240 515,300
10/9/2018 50.930 50.930 48.740 48.790 424,900
10/8/2018 51.000 51.430 50.490 51.240 469,800
10/5/2018 50.900 51.315 50.430 50.980 706,100
10/4/2018 50.780 51.150 50.560 50.900 420,900
10/3/2018 51.060 51.470 50.770 50.990 313,500
10/2/2018 52.480 52.730 50.960 51.050 442,400
10/1/2018 52.010 53.320 52.010 52.640 578,200
9/28/2018 52.050 53.000 51.125 51.670 959,100
9/27/2018 53.400 54.940 52.120 52.890 1,345,300
9/26/2018 57.180 57.410 56.580 56.940 891,700
9/25/2018 58.240 58.270 57.150 57.230 466,500
9/24/2018 58.160 58.390 57.650 58.200 377,800
9/21/2018 58.820 58.970 58.170 58.310 774,000
9/20/2018 58.320 58.680 57.980 58.460 477,700
9/19/2018 57.170 58.160 57.110 57.460 365,000
9/18/2018 57.270 57.660 57.010 57.200 228,900
9/17/2018 56.860 57.660 56.845 57.190 236,600
9/14/2018 56.520 56.905 55.910 56.790 267,900
9/13/2018 56.260 56.900 55.760 56.450 569,200
9/12/2018 55.940 56.205 55.490 55.870 267,300
9/11/2018 55.590 56.320 55.010 55.940 257,500
9/10/2018 55.670 56.030 55.570 55.690 240,900
9/7/2018 55.500 56.140 55.100 55.490 322,700
9/6/2018 56.510 56.780 55.690 55.770 238,900
9/5/2018 56.400 56.660 56.120 56.310 298,800
9/4/2018 56.790 56.850 55.840 56.340 199,700
8/31/2018 56.790 57.160 56.570 56.990 237,200
8/30/2018 57.870 57.870 56.690 56.990 330,500
8/29/2018 58.120 58.295 57.809 57.960 316,600
8/28/2018 58.980 59.560 58.000 58.200 180,300
8/27/2018 59.130 59.580 58.810 58.870 202,300
8/24/2018 58.770 59.190 58.410 58.970 192,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.