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 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%)
Dec 01, 2005 6.510 6.751 6.510 6.749 280,974 +0.22(+3.39%)
Nov 30, 2005 6.542 6.576 6.494 6.527 277,889 +0.01(+0.19%)
Nov 29, 2005 6.475 6.569 6.475 6.515 240,394 +0.06(+0.98%)
Nov 28, 2005 6.574 6.574 6.452 6.452 230,664 -0.13(-1.92%)
Nov 25, 2005 6.616 6.616 6.523 6.578 116,281 -0.04(-0.61%)
Nov 23, 2005 6.679 6.711 6.595 6.618 189,847 -0.11(-1.57%)
Nov 22, 2005 6.685 6.738 6.635 6.723 272,668 +0.01(+0.19%)
Nov 21, 2005 6.532 6.736 6.532 6.711 347,658 +0.11(+1.69%)
Nov 18, 2005 6.652 6.652 6.523 6.599 231,613 +0.05(+0.77%)
Nov 17, 2005 6.407 6.548 6.395 6.548 222,121 +0.16(+2.54%)
Nov 16, 2005 6.395 6.405 6.327 6.386 248,462 +0.01(+0.20%)
Nov 15, 2005 6.430 6.439 6.346 6.374 489,094 -0.07(-1.11%)
Nov 14, 2005 6.519 6.532 6.397 6.445 116,993 -0.05(-0.84%)
Nov 11, 2005 6.532 6.542 6.454 6.500 121,976 -0.04(-0.68%)
Nov 10, 2005 6.426 6.557 6.374 6.544 282,398 +0.10(+1.60%)
Nov 09, 2005 6.416 6.517 6.378 6.441 436,649 +0.05(+0.76%)
Nov 08, 2005 6.211 6.411 6.211 6.393 317,282 -0.02(-0.30%)
Nov 07, 2005 6.479 6.479 6.344 6.411 430,716 -0.02(-0.33%)
Nov 04, 2005 6.359 6.437 6.355 6.433 166,116 +0.09(+1.43%)
Nov 03, 2005 6.426 6.439 6.306 6.342 533,471 -0.06(-0.99%)
Nov 02, 2005 6.315 6.437 6.315 6.405 301,382 +0.09(+1.47%)
Nov 01, 2005 6.289 6.355 6.264 6.312 217,849 -0.00(-0.03%)
Oct 31, 2005 6.237 6.363 6.216 6.315 299,721 +0.09(+1.42%)
Oct 28, 2005 6.131 6.247 6.053 6.226 222,121 +0.14(+2.36%)
Oct 27, 2005 6.226 6.239 6.083 6.083 397,018 -0.17(-2.79%)
Oct 26, 2005 6.321 6.371 6.232 6.258 441,395 -0.08(-1.33%)
Oct 25, 2005 6.268 6.348 6.245 6.342 506,892 +0.06(+0.91%)
Oct 24, 2005 6.110 6.291 6.110 6.285 317,757 +0.19(+3.11%)
Oct 21, 2005 6.146 6.218 6.087 6.095 326,774 -0.04(-0.72%)
Oct 20, 2005 6.034 6.279 6.030 6.140 753,694 +0.11(+1.75%)
Oct 19, 2005 6.047 6.047 5.914 6.034 722,132 -0.04(-0.66%)
Oct 18, 2005 6.058 6.131 6.028 6.074 550,082 +0.02(+0.28%)
Oct 17, 2005 6.047 6.100 6.005 6.058 312,536 -0.03(-0.48%)
Oct 14, 2005 6.106 6.116 6.026 6.087 367,829 +0.00(+0.07%)
Oct 13, 2005 6.036 6.127 6.005 6.083 468,685 +0.02(+0.35%)
Oct 12, 2005 6.110 6.188 5.990 6.062 472,245 -0.05(-0.86%)
Oct 11, 2005 6.173 6.207 6.089 6.114 569,779 -0.07(-1.06%)
Oct 10, 2005 6.258 6.268 6.142 6.180 549,371 -0.08(-1.21%)
Oct 07, 2005 6.279 6.342 6.241 6.256 556,727 -0.01(-0.20%)
Oct 06, 2005 6.289 6.363 6.182 6.268 473,669 -0.03(-0.53%)
Oct 05, 2005 6.452 6.454 6.275 6.302 398,679 -0.23(-3.55%)
Oct 04, 2005 6.679 6.679 6.534 6.534 338,877 -0.10(-1.56%)
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.