Indicators

H. B. Fuller Company (NY: FUL )

81.15 -0.20 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.