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

H. B. Fuller Company (NY: FUL )

76.95 +0.80 (+1.05%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Jun 30, 2004 5.984 6.003 5.875 6.001 282,045 -0.00(-0.04%)
Jun 29, 2004 5.832 6.003 5.832 6.003 318,011 +0.15(+2.56%)
Jun 28, 2004 5.896 5.921 5.853 5.853 303,577 -0.07(-1.25%)
Jun 25, 2004 5.705 5.927 5.703 5.927 547,528 +0.15(+2.67%)
Jun 24, 2004 5.883 5.883 5.767 5.773 303,341 -0.12(-2.04%)
Jun 23, 2004 5.839 5.896 5.735 5.894 573,556 +0.08(+1.31%)
Jun 22, 2004 5.811 5.817 5.680 5.817 268,085 -0.02(-0.29%)
Jun 21, 2004 5.801 5.843 5.754 5.834 246,316 +0.04(+0.69%)
Jun 18, 2004 5.727 5.798 5.727 5.794 272,817 +0.07(+1.18%)
Jun 17, 2004 5.727 5.733 5.663 5.727 102,691 +0.01(+0.11%)
Jun 16, 2004 5.727 5.733 5.617 5.720 150,250 +0.02(+0.41%)
Jun 15, 2004 5.627 5.697 5.627 5.697 243,004 +0.09(+1.54%)
Jun 14, 2004 5.720 5.720 5.528 5.610 281,099 -0.13(-2.21%)
Jun 10, 2004 5.716 5.798 5.699 5.737 224,548 +0.04(+0.74%)
Jun 09, 2004 5.811 5.830 5.689 5.695 181,010 -0.13(-2.21%)
Jun 08, 2004 5.769 5.826 5.716 5.824 166,340 +0.01(+0.22%)
Jun 07, 2004 5.642 5.815 5.627 5.811 209,404 +0.20(+3.50%)
Jun 04, 2004 5.600 5.716 5.564 5.615 167,050 +0.01(+0.15%)
Jun 03, 2004 5.801 5.801 5.583 5.606 344,512 -0.14(-2.46%)
Jun 02, 2004 5.714 5.750 5.593 5.748 250,102 +0.02(+0.41%)
Jun 01, 2004 5.642 5.737 5.598 5.724 190,238 +0.06(+1.12%)
May 28, 2004 5.674 5.727 5.642 5.661 162,791 -0.03(-0.48%)
May 27, 2004 5.629 5.689 5.610 5.689 200,176 +0.06(+1.05%)
May 26, 2004 5.545 5.629 5.473 5.629 232,593 +0.09(+1.68%)
May 25, 2004 5.509 5.589 5.465 5.536 406,742 +0.03(+0.50%)
May 24, 2004 5.579 5.591 5.458 5.509 320,850 -0.05(-0.87%)
May 21, 2004 5.492 5.596 5.410 5.558 290,563 +0.01(+0.23%)
May 20, 2004 5.536 5.577 5.498 5.545 195,917 +0.01(+0.11%)
May 19, 2004 5.579 5.640 5.503 5.539 405,322 -0.02(-0.42%)
May 18, 2004 5.515 5.587 5.494 5.562 295,296 +0.06(+1.08%)
May 17, 2004 5.585 5.596 5.503 5.503 266,902 -0.10(-1.85%)
May 14, 2004 5.737 5.741 5.593 5.606 242,294 -0.15(-2.64%)
May 13, 2004 5.767 5.896 5.737 5.758 437,265 -0.01(-0.15%)
May 12, 2004 5.526 5.767 5.437 5.767 432,533 +0.22(+3.92%)
May 11, 2004 5.503 5.549 5.498 5.549 180,774 +0.09(+1.63%)
May 10, 2004 5.589 5.589 5.460 5.460 172,729 -0.14(-2.53%)
May 07, 2004 5.769 5.822 5.585 5.602 191,185 -0.19(-3.25%)
May 06, 2004 5.811 5.813 5.665 5.790 299,791 -0.02(-0.36%)
May 05, 2004 5.790 5.828 5.763 5.811 114,995 +0.01(+0.11%)
May 04, 2004 5.695 5.902 5.695 5.805 177,225 +0.11(+1.85%)
May 03, 2004 5.769 5.786 5.684 5.699 389,232 -0.09(-1.57%)
Apr 30, 2004 5.817 5.883 5.743 5.790 181,010 -0.01(-0.11%)
Apr 29, 2004 5.917 6.001 5.779 5.796 178,644 -0.11(-1.90%)
Apr 28, 2004 6.086 6.086 5.877 5.908 242,530 -0.18(-2.92%)
Apr 27, 2004 5.991 6.098 5.976 6.086 223,601 +0.09(+1.55%)
Apr 26, 2004 5.991 6.054 5.961 5.993 95,356 -0.03(-0.53%)
Apr 23, 2004 6.128 6.128 6.003 6.025 154,509 -0.08(-1.25%)
Apr 22, 2004 5.948 6.128 5.938 6.101 223,365 +0.16(+2.74%)
Apr 21, 2004 5.917 5.938 5.784 5.938 196,390 +0.10(+1.63%)
Apr 20, 2004 5.896 6.001 5.843 5.843 152,617 -0.03(-0.54%)
Apr 19, 2004 5.936 5.955 5.811 5.875 346,641 -0.06(-1.03%)
Apr 16, 2004 5.927 5.974 5.881 5.936 157,112 -0.01(-0.21%)
Apr 15, 2004 5.980 6.041 5.944 5.948 255,544 -0.05(-0.85%)
Apr 14, 2004 6.006 6.109 5.896 5.999 208,694 +0.01(+0.14%)
Apr 13, 2004 6.170 6.170 5.910 5.991 254,834 -0.15(-2.48%)
Apr 12, 2004 6.022 6.143 6.022 6.143 194,497 +0.10(+1.64%)
Apr 08, 2004 6.107 6.118 6.014 6.044 152,380 -0.05(-0.87%)
Apr 07, 2004 6.128 6.128 5.974 6.096 147,174 -0.03(-0.48%)
Apr 06, 2004 6.086 6.128 6.029 6.126 141,969 -0.00(-0.03%)
Apr 05, 2004 6.124 6.128 6.058 6.128 184,086 +0.00(+0.07%)
Apr 02, 2004 6.033 6.128 5.959 6.124 304,760 +0.10(+1.61%)
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.