Indicators

H. B. Fuller Company (NY: FUL )

80.29 -1.67 (-2.04%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.079	6.079	5.834	5.899	834,142	-0.21(-3.48%)
Jan 29, 2004	6.131	6.146	6.058	6.112	318,943	-0.04(-0.72%)
Jan 28, 2004	6.142	6.184	6.110	6.157	364,269	+0.01(+0.24%)
Jan 27, 2004	6.142	6.186	6.112	6.142	344,810	-0.00(-0.07%)
Jan 26, 2004	6.068	6.150	6.053	6.146	230,901	+0.06(+0.97%)
Jan 23, 2004	6.036	6.114	6.028	6.087	557,676	+0.07(+1.19%)
Jan 22, 2004	5.994	6.058	5.984	6.015	381,593	+0.02(+0.35%)
Jan 21, 2004	6.005	6.009	5.912	5.994	621,513	+0.08(+1.43%)
Jan 20, 2004	5.992	6.003	5.862	5.910	359,998	-0.08(-1.34%)
Jan 16, 2004	5.973	6.003	5.963	5.990	218,799	+0.07(+1.14%)
Jan 15, 2004	6.005	6.005	5.826	5.923	808,987	-0.10(-1.71%)
Jan 14, 2004	6.041	6.110	5.923	6.026	566,931	-0.07(-1.11%)
Jan 13, 2004	6.184	6.192	5.973	6.093	303,993	-0.14(-2.20%)
Jan 12, 2004	6.036	6.230	6.015	6.230	154,013	+0.21(+3.57%)
Jan 09, 2004	6.184	6.216	6.015	6.015	198,627	-0.20(-3.22%)
Jan 08, 2004	6.237	6.268	6.216	6.216	162,556	-0.01(-0.17%)
Jan 07, 2004	6.253	6.256	6.182	6.226	191,033	-0.00(-0.07%)
Jan 06, 2004	6.342	6.393	6.163	6.230	317,994	-0.13(-2.05%)
Jan 05, 2004	6.352	6.397	6.310	6.361	199,814	+0.04(+0.70%)

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.