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

H. B. Fuller Company (NY: FUL )

74.23 +0.55 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2003 6.308 6.361 6.203 6.266 181,304 -0.04(-0.67%)
Dec 30, 2003 6.315 6.319 6.291 6.308 88,279 -0.01(-0.10%)
Dec 29, 2003 6.226 6.321 6.216 6.315 105,839 +0.09(+1.42%)
Dec 26, 2003 6.173 6.232 6.173 6.226 45,326 +0.03(+0.51%)
Dec 24, 2003 6.268 6.268 6.194 6.194 48,411 -0.08(-1.34%)
Dec 23, 2003 6.209 6.300 6.192 6.279 179,880 +0.06(+1.02%)
Dec 22, 2003 6.079 6.216 6.058 6.216 119,366 +0.17(+2.75%)
Dec 19, 2003 6.072 6.074 5.944 6.049 145,233 +0.02(+0.38%)
Dec 18, 2003 6.058 6.131 5.998 6.026 150,454 -0.03(-0.52%)
Dec 17, 2003 6.062 6.083 5.967 6.058 142,385 +0.01(+0.17%)
Dec 16, 2003 6.058 6.058 5.923 6.047 209,544 -0.06(-1.03%)
Dec 15, 2003 6.089 6.173 6.015 6.110 292,839 +0.02(+0.35%)
Dec 12, 2003 5.857 6.089 5.857 6.089 188,423 +0.19(+3.21%)
Dec 11, 2003 5.788 5.899 5.765 5.899 118,417 +0.11(+1.93%)
Dec 10, 2003 5.794 5.805 5.729 5.788 98,246 -0.03(-0.47%)
Dec 09, 2003 5.826 5.887 5.815 5.815 129,570 -0.01(-0.14%)
Dec 08, 2003 5.813 5.826 5.737 5.824 154,488 +0.03(+0.58%)
Dec 05, 2003 5.794 5.794 5.737 5.790 77,600 -0.03(-0.43%)
Dec 04, 2003 5.752 5.826 5.697 5.815 156,149 +0.06(+1.10%)
Dec 03, 2003 5.794 5.899 5.794 5.752 140,961 -0.03(-0.55%)
Dec 02, 2003 5.775 5.790 5.752 5.784 159,946 +0.03(+0.59%)
Dec 01, 2003 5.647 5.754 5.638 5.750 123,400 +0.13(+2.32%)
Nov 28, 2003 5.659 5.668 5.619 5.619 36,782 -0.04(-0.67%)
Nov 26, 2003 5.668 5.693 5.583 5.657 148,318 +0.01(+0.15%)
Nov 25, 2003 5.499 5.657 5.499 5.649 166,591 +0.17(+3.12%)
Nov 24, 2003 5.362 5.478 5.362 5.478 272,193 +0.11(+2.04%)
Nov 21, 2003 5.465 5.493 5.341 5.369 312,773 +0.02(+0.31%)
Nov 20, 2003 5.415 5.434 5.318 5.352 170,150 -0.09(-1.74%)
Nov 19, 2003 5.531 5.552 5.434 5.446 260,328 -0.09(-1.71%)
Nov 18, 2003 5.533 5.613 5.529 5.541 169,438 -0.01(-0.27%)
Nov 17, 2003 5.398 5.552 5.358 5.556 195,780 +0.02(+0.34%)
Nov 14, 2003 5.604 5.645 5.533 5.537 196,254 -0.01(-0.27%)
Nov 13, 2003 5.573 5.592 5.478 5.552 132,655 -0.04(-0.79%)
Nov 12, 2003 5.457 5.596 5.457 5.596 284,533 +0.12(+2.11%)
Nov 11, 2003 5.512 5.512 5.446 5.480 143,334 +0.02(+0.42%)
Nov 10, 2003 5.529 5.529 5.415 5.457 256,531 -0.07(-1.30%)
Nov 07, 2003 5.495 5.623 5.474 5.529 327,724 +0.10(+1.90%)
Nov 06, 2003 5.310 5.425 5.291 5.425 145,707 +0.12(+2.18%)
Nov 05, 2003 5.352 5.449 5.255 5.310 158,522 -0.06(-1.18%)
Nov 04, 2003 5.352 5.449 5.352 5.373 267,210 +0.08(+1.51%)
Nov 03, 2003 5.242 5.343 5.242 5.293 124,950 +0.07(+1.37%)
Oct 31, 2003 5.286 5.288 5.215 5.221 220,934 -0.09(-1.71%)
Oct 30, 2003 5.057 5.316 5.057 5.312 278,601 +0.29(+5.70%)
Oct 29, 2003 5.099 5.109 5.019 5.025 746,337 -0.09(-1.77%)
Oct 28, 2003 5.082 5.116 4.983 5.116 215,476 +0.04(+0.75%)
Oct 27, 2003 5.099 5.120 5.048 5.078 232,800 +0.07(+1.43%)
Oct 24, 2003 5.036 5.042 4.913 5.006 248,937 -0.04(-0.75%)
Oct 23, 2003 5.078 5.088 4.968 5.044 294,975 -0.03(-0.62%)
Oct 22, 2003 5.225 5.225 5.057 5.076 243,479 -0.16(-3.06%)
Oct 21, 2003 5.257 5.288 5.227 5.236 282,635 +0.00(+0.00%)
Oct 20, 2003 5.246 5.310 5.215 5.236 252,971 +0.00(+0.00%)
Oct 17, 2003 5.267 5.288 5.217 5.236 391,560 -0.03(-0.56%)
Oct 16, 2003 5.255 5.352 5.242 5.265 211,442 +0.03(+0.60%)
Oct 15, 2003 0.0021 5.320 5.240 5.234 285,008 -0.08(-1.55%)
Oct 14, 2003 5.236 5.373 5.236 5.316 219,985 +0.11(+2.15%)
Oct 13, 2003 5.213 5.261 5.181 5.204 361,896 -0.01(-0.16%)
Oct 10, 2003 5.265 5.265 5.196 5.213 195,542 -0.07(-1.32%)
Oct 09, 2003 5.267 5.406 5.194 5.282 296,399 +0.01(+0.28%)
Oct 08, 2003 5.156 5.335 5.156 5.267 233,749 +0.11(+2.17%)
Oct 07, 2003 5.166 5.183 5.126 5.156 250,835 -0.03(-0.61%)
Oct 06, 2003 5.215 5.240 5.181 5.187 404,849 -0.11(-2.15%)
Oct 03, 2003 5.236 5.394 5.236 5.301 197,678 +0.08(+1.57%)
Oct 02, 2003 5.116 5.251 5.116 5.219 286,432 +0.07(+1.31%)
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.