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

H. B. Fuller Company (NY: FUL )

81.96 -0.13 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2003 4.846 5.057 4.846 5.019 464,888 +0.19(+4.02%)
May 29, 2003 4.762 4.846 4.762 4.825 193,881 +0.11(+2.23%)
May 28, 2003 4.743 4.766 4.658 4.720 199,814 -0.02(-0.44%)
May 27, 2003 4.686 4.804 4.675 4.741 324,876 +0.05(+1.12%)
May 23, 2003 4.583 4.690 4.540 4.688 179,168 +0.11(+2.35%)
May 22, 2003 4.694 4.694 4.534 4.581 448,989 -0.11(-2.42%)
May 21, 2003 4.692 4.720 4.637 4.694 95,635 -0.01(-0.18%)
May 20, 2003 4.758 4.758 4.667 4.703 151,877 -0.05(-1.06%)
May 19, 2003 4.857 4.865 3.137 4.753 210,967 -0.09(-1.96%)
May 16, 2003 4.972 4.977 4.848 4.848 193,644 -0.15(-2.91%)
May 15, 2003 5.052 5.057 4.970 4.993 219,748 -0.04(-0.84%)
May 14, 2003 5.099 5.099 5.027 5.036 285,720 -0.01(-0.25%)
May 13, 2003 5.078 5.078 5.008 5.048 109,399 -0.04(-0.75%)
May 12, 2003 5.088 5.105 5.036 5.086 94,449 +0.01(+0.17%)
May 09, 2003 4.983 5.111 4.972 5.078 159,234 +0.11(+2.12%)
May 08, 2003 5.078 5.088 4.960 4.972 100,381 -0.13(-2.48%)
May 07, 2003 5.109 5.124 5.050 5.099 166,116 -0.01(-0.21%)
May 06, 2003 5.109 5.120 5.048 5.109 253,446 -0.02(-0.41%)
May 05, 2003 5.246 5.301 5.076 5.130 244,665 -0.13(-2.52%)
May 02, 2003 5.109 5.263 5.099 5.263 293,788 +0.15(+3.01%)
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.