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

H. B. Fuller Company (NY: FUL )

79.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 30, 2005 6.858 6.858 6.753 6.757 308,976 -0.15(-2.14%)
Dec 29, 2005 6.879 6.968 6.858 6.904 223,545 +0.00(+0.06%)
Dec 28, 2005 6.911 6.966 6.858 6.900 349,793 +0.05(+0.80%)
Dec 27, 2005 6.961 7.006 6.841 6.846 219,985 -0.11(-1.52%)
Dec 23, 2005 6.791 6.982 6.772 6.951 292,602 +0.17(+2.52%)
Dec 22, 2005 6.679 6.820 6.679 6.780 334,131 +0.08(+1.13%)
Dec 21, 2005 6.637 6.711 6.633 6.704 161,844 +0.09(+1.31%)
Dec 20, 2005 6.597 6.654 6.574 6.618 238,495 +0.02(+0.32%)
Dec 19, 2005 6.677 6.681 6.597 6.597 274,092 -0.08(-1.20%)
Dec 16, 2005 6.738 6.746 6.671 6.677 720,233 -0.06(-0.91%)
Dec 15, 2005 6.721 6.742 6.637 6.738 472,245 -0.01(-0.12%)
Dec 14, 2005 6.647 6.765 6.647 6.746 288,568 +0.08(+1.17%)
Dec 13, 2005 6.658 6.692 6.595 6.669 362,608 +0.03(+0.38%)
Dec 12, 2005 6.736 6.738 6.607 6.643 284,771 -0.09(-1.41%)
Dec 09, 2005 6.717 6.768 6.677 6.738 167,777 +0.00(+0.00%)
Dec 08, 2005 6.795 6.824 6.650 6.738 300,908 -0.05(-0.68%)
Dec 07, 2005 6.795 6.816 6.698 6.784 394,645 +0.01(+0.12%)
Dec 06, 2005 6.706 6.829 6.706 6.776 406,748 +0.05(+0.69%)
Dec 05, 2005 6.696 6.770 6.620 6.730 260,802 +0.01(+0.19%)
Dec 02, 2005 6.637 6.738 6.631 6.717 280,262 -0.03(-0.47%)
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.