Indicators

H. B. Fuller Company (NY: FUL )

80.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.657	5.710	5.626	5.645	163,268	-0.03(-0.48%)
May 27, 2004	5.613	5.672	5.594	5.672	200,763	+0.06(+1.05%)
May 26, 2004	5.529	5.613	5.457	5.613	233,275	+0.09(+1.68%)
May 25, 2004	5.493	5.573	5.449	5.520	407,934	+0.03(+0.50%)
May 24, 2004	5.562	5.575	5.442	5.493	321,791	-0.05(-0.87%)
May 21, 2004	5.476	5.579	5.394	5.541	291,415	+0.01(+0.23%)
May 20, 2004	5.520	5.560	5.482	5.529	196,492	+0.01(+0.11%)
May 19, 2004	5.562	5.623	5.487	5.522	406,510	-0.02(-0.42%)
May 18, 2004	5.499	5.571	5.478	5.546	296,162	+0.06(+1.08%)
May 17, 2004	5.569	5.579	5.487	5.487	267,684	-0.10(-1.85%)
May 14, 2004	5.720	5.725	5.577	5.590	243,004	-0.15(-2.64%)
May 13, 2004	5.750	5.878	5.720	5.741	438,547	-0.01(-0.15%)
May 12, 2004	5.510	5.750	5.421	5.750	433,801	+0.22(+3.92%)
May 11, 2004	5.487	5.533	5.482	5.533	181,304	+0.09(+1.63%)
May 10, 2004	5.573	5.573	5.444	5.444	173,235	-0.14(-2.53%)
May 07, 2004	5.752	5.805	5.569	5.586	191,745	-0.19(-3.25%)
May 06, 2004	5.794	5.796	5.649	5.773	300,670	-0.02(-0.36%)
May 05, 2004	5.773	5.811	5.746	5.794	115,332	+0.01(+0.11%)
May 04, 2004	5.678	5.885	5.678	5.788	177,744	+0.11(+1.85%)

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.