Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H. B. Fuller Company (NY: FUL )

75.15 +0.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.120 5.415 5.120 5.341 266,972 +0.20(+3.98%)
Jan 30, 2003 5.269 5.291 5.120 5.137 194,830 -0.19(-3.48%)
Jan 29, 2003 5.278 5.331 5.166 5.322 268,396 +0.02(+0.44%)
Jan 28, 2003 5.278 5.312 5.223 5.299 241,818 +0.02(+0.40%)
Jan 27, 2003 5.478 5.480 5.269 5.278 412,680 -0.22(-4.06%)
Jan 24, 2003 5.573 5.579 5.468 5.501 273,617 -0.07(-1.29%)
Jan 23, 2003 5.508 5.630 5.482 5.573 241,343 +0.06(+1.15%)
Jan 22, 2003 5.518 5.558 5.487 5.510 229,240 -0.01(-0.11%)
Jan 21, 2003 5.615 5.615 5.516 5.516 154,013 -0.09(-1.58%)
Jan 17, 2003 5.661 5.668 5.571 5.604 341,962 -0.06(-1.08%)
Jan 16, 2003 5.630 5.744 5.541 5.666 734,709 +0.03(+0.49%)
Jan 15, 2003 5.120 5.655 5.088 5.638 1,401,074 +0.60(+11.97%)
Jan 14, 2003 5.097 5.116 5.019 5.036 398,205 -0.06(-1.24%)
Jan 13, 2003 5.202 5.204 5.044 5.099 627,208 -0.10(-1.95%)
Jan 10, 2003 5.394 5.394 5.200 5.200 319,418 -0.18(-3.40%)
Jan 09, 2003 5.362 5.508 5.345 5.383 381,118 +0.03(+0.59%)
Jan 08, 2003 5.562 5.562 5.310 5.352 176,083 -0.21(-3.79%)
Jan 07, 2003 5.647 5.647 5.531 5.562 345,759 -0.13(-2.22%)
Jan 06, 2003 5.436 5.689 5.436 5.689 261,040 +0.24(+4.33%)
Jan 03, 2003 5.288 5.455 5.288 5.453 211,442 +0.08(+1.49%)
Jan 02, 2003 5.453 5.453 5.326 5.373 333,894 -0.08(-1.47%)
Dec 31, 2002 5.446 5.531 5.421 5.453 227,342 +0.00(+0.04%)
Dec 30, 2002 5.455 5.491 5.392 5.451 260,091 -0.01(-0.12%)
Dec 27, 2002 5.499 5.514 5.432 5.457 107,501 -0.05(-0.84%)
Dec 26, 2002 5.478 5.520 5.478 5.503 204,560 +0.03(+0.54%)
Dec 24, 2002 5.489 5.489 5.457 5.474 36,545 -0.00(-0.04%)
Dec 23, 2002 5.478 5.541 5.461 5.476 153,301 -0.00(-0.04%)
Dec 20, 2002 5.541 5.560 5.455 5.478 331,521 -0.08(-1.37%)
Dec 19, 2002 5.531 5.586 5.503 5.554 266,972 +0.02(+0.30%)
Dec 18, 2002 5.668 5.678 5.457 5.537 299,009 -0.15(-2.56%)
Dec 17, 2002 5.815 5.815 5.678 5.682 145,233 -0.13(-2.28%)
Dec 16, 2002 5.685 5.815 5.685 5.815 152,115 +0.13(+2.26%)
Dec 13, 2002 5.815 5.815 5.659 5.687 261,989 -0.09(-1.64%)
Dec 12, 2002 5.815 5.815 5.720 5.781 204,560 -0.04(-0.76%)
Dec 11, 2002 5.826 5.878 5.784 5.826 195,780 -0.02(-0.36%)
Dec 10, 2002 5.889 5.910 5.847 5.847 214,290 -0.03(-0.54%)
Dec 09, 2002 5.973 5.973 5.857 5.878 181,541 -0.08(-1.41%)
Dec 06, 2002 6.015 6.070 5.952 5.963 271,244 -0.06(-1.05%)
Dec 05, 2002 6.216 6.216 5.992 6.026 444,717 -0.19(-3.05%)
Dec 04, 2002 6.100 6.258 6.074 6.216 308,027 +0.11(+1.72%)
Dec 03, 2002 6.184 6.205 6.110 6.110 153,301 -0.08(-1.36%)
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.