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

H. B. Fuller Company (NY: FUL )

79.62 +0.44 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2004 5.800 5.847 5.752 5.752 182,728 -0.04(-0.73%)
Feb 26, 2004 5.792 5.838 5.741 5.794 271,007 +0.00(+0.04%)
Feb 25, 2004 5.607 5.794 5.604 5.792 291,890 +0.13(+2.35%)
Feb 24, 2004 5.647 5.752 5.617 5.659 146,182 +0.03(+0.60%)
Feb 23, 2004 5.636 5.710 5.623 5.626 211,679 -0.03(-0.56%)
Feb 20, 2004 5.653 5.729 5.615 5.657 191,033 +0.00(+0.07%)
Feb 19, 2004 5.720 5.836 5.651 5.653 252,497 -0.09(-1.65%)
Feb 18, 2004 5.868 5.878 5.741 5.748 109,636 -0.11(-1.94%)
Feb 17, 2004 5.741 5.887 5.741 5.862 165,879 +0.14(+2.47%)
Feb 13, 2004 5.836 5.836 5.699 5.720 146,182 -0.06(-1.09%)
Feb 12, 2004 5.847 5.857 5.744 5.784 172,761 -0.03(-0.54%)
Feb 11, 2004 5.805 5.836 5.760 5.815 178,931 -0.03(-0.54%)
Feb 10, 2004 5.819 5.847 5.807 5.847 305,654 +0.00(+0.04%)
Feb 09, 2004 5.908 5.925 5.819 5.845 139,300 +0.04(+0.73%)
Feb 06, 2004 5.685 5.803 5.657 5.803 154,725 +0.14(+2.46%)
Feb 05, 2004 5.615 5.687 5.600 5.663 259,616 +0.08(+1.51%)
Feb 04, 2004 5.689 5.689 5.564 5.579 444,954 -0.11(-1.85%)
Feb 03, 2004 5.815 5.824 5.636 5.685 762,237 -0.15(-2.60%)
Feb 02, 2004 5.910 5.929 5.794 5.836 253,446 -0.06(-1.07%)
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%)
Jan 02, 2004 6.268 6.369 6.237 6.317 204,560 +0.05(+0.81%)
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%)
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.