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

H. B. Fuller Company (NY: FUL )

76.15 +0.15 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2005 7.261 7.280 7.195 7.197 823,895 -0.03(-0.38%)
Jun 29, 2005 7.170 7.248 7.151 7.225 1,187,810 +0.07(+1.00%)
Jun 28, 2005 6.931 7.178 6.931 7.153 1,382,544 +0.22(+3.20%)
Jun 27, 2005 6.878 6.973 6.849 6.931 668,438 -0.04(-0.52%)
Jun 24, 2005 6.923 6.973 6.870 6.967 1,043,001 +0.05(+0.67%)
Jun 23, 2005 7.123 7.136 6.830 6.921 671,278 -0.20(-2.82%)
Jun 22, 2005 7.030 7.354 6.923 7.121 3,119,066 +0.40(+5.97%)
Jun 21, 2005 6.836 6.842 6.701 6.720 657,554 -0.16(-2.27%)
Jun 20, 2005 6.948 6.984 6.876 6.876 273,290 -0.10(-1.42%)
Jun 17, 2005 7.094 7.104 6.975 6.975 430,876 -0.09(-1.32%)
Jun 16, 2005 7.003 7.111 6.952 7.068 350,664 +0.07(+0.94%)
Jun 15, 2005 6.946 7.005 6.838 7.003 346,641 +0.07(+0.94%)
Jun 14, 2005 6.868 6.963 6.868 6.937 335,047 +0.05(+0.71%)
Jun 13, 2005 6.794 6.897 6.777 6.889 318,247 +0.03(+0.49%)
Jun 10, 2005 6.863 6.910 6.844 6.855 191,658 -0.02(-0.25%)
Jun 09, 2005 6.893 6.925 6.815 6.872 267,138 -0.02(-0.34%)
Jun 08, 2005 7.007 7.007 6.870 6.895 193,551 -0.11(-1.60%)
Jun 07, 2005 6.933 7.090 6.933 7.007 317,301 +0.08(+1.10%)
Jun 06, 2005 6.973 6.980 6.880 6.931 319,904 -0.14(-1.91%)
Jun 03, 2005 7.049 7.098 7.005 7.066 577,341 +0.01(+0.12%)
Jun 02, 2005 6.927 7.117 6.861 7.058 595,561 +0.13(+1.86%)
Jun 01, 2005 6.825 6.931 6.798 6.929 494,999 +0.08(+1.20%)
May 31, 2005 6.713 6.880 6.711 6.847 430,167 +0.13(+1.89%)
May 27, 2005 6.701 6.747 6.675 6.720 192,841 +0.01(+0.13%)
May 26, 2005 6.585 6.713 6.582 6.711 176,278 +0.14(+2.06%)
May 25, 2005 6.604 6.614 6.502 6.576 287,487 -0.05(-0.70%)
May 24, 2005 6.585 6.686 6.519 6.623 178,408 -0.00(-0.06%)
May 23, 2005 6.610 6.703 6.608 6.627 336,703 +0.01(+0.19%)
May 20, 2005 6.699 6.699 6.599 6.614 224,074 -0.08(-1.23%)
May 19, 2005 6.741 6.821 6.620 6.697 421,648 -0.04(-0.66%)
May 18, 2005 6.546 6.760 6.546 6.741 370,303 +0.23(+3.47%)
May 17, 2005 6.477 6.515 6.424 6.515 430,640 +0.01(+0.16%)
May 16, 2005 6.401 6.504 6.371 6.504 594,851 +0.08(+1.28%)
May 13, 2005 6.572 6.582 6.327 6.422 428,984 -0.13(-1.97%)
May 12, 2005 6.551 6.705 6.515 6.551 458,087 -0.08(-1.18%)
May 11, 2005 6.637 6.661 6.557 6.629 327,712 -0.01(-0.10%)
May 10, 2005 6.699 6.718 6.574 6.635 489,084 -0.11(-1.66%)
May 09, 2005 6.735 6.756 6.716 6.747 419,755 +0.02(+0.25%)
May 06, 2005 6.794 6.823 6.699 6.730 486,481 -0.04(-0.62%)
May 05, 2005 6.766 6.838 6.749 6.773 793,135 +0.01(+0.16%)
May 04, 2005 6.561 6.796 6.549 6.762 897,719 +0.20(+3.06%)
May 03, 2005 6.477 6.637 6.475 6.561 837,382 +0.07(+1.11%)
May 02, 2005 6.445 6.551 6.405 6.489 596,034 +0.08(+1.29%)
Apr 29, 2005 6.411 6.422 6.318 6.407 923,273 +0.02(+0.26%)
Apr 28, 2005 6.363 6.466 6.363 6.390 1,019,813 +0.03(+0.47%)
Apr 27, 2005 6.392 6.489 6.342 6.361 765,214 -0.03(-0.46%)
Apr 26, 2005 6.234 6.473 6.221 6.390 1,578,935 +0.30(+4.85%)
Apr 25, 2005 6.054 6.145 6.022 6.094 386,629 +0.05(+0.91%)
Apr 22, 2005 6.096 6.107 5.959 6.039 385,683 -0.08(-1.24%)
Apr 21, 2005 5.984 6.126 5.984 6.115 543,269 +0.18(+2.95%)
Apr 20, 2005 6.027 6.027 5.923 5.940 804,019 -0.10(-1.58%)
Apr 19, 2005 5.894 6.054 5.885 6.035 836,672 +0.17(+2.84%)
Apr 18, 2005 5.779 5.891 5.750 5.868 685,711 +0.13(+2.21%)
Apr 15, 2005 5.832 5.834 5.691 5.741 524,813 -0.09(-1.56%)
Apr 14, 2005 5.974 5.995 5.811 5.832 664,889 -0.12(-2.09%)
Apr 13, 2005 6.069 6.098 5.917 5.957 744,629 -0.09(-1.47%)
Apr 12, 2005 6.041 6.056 5.908 6.046 605,972 +0.00(+0.07%)
Apr 11, 2005 6.107 6.126 6.041 6.041 325,819 -0.04(-0.73%)
Apr 08, 2005 6.107 6.118 6.079 6.086 507,067 -0.01(-0.14%)
Apr 07, 2005 6.077 6.118 6.012 6.094 549,421 +0.02(+0.28%)
Apr 06, 2005 6.124 6.149 6.077 6.077 475,124 -0.02(-0.31%)
Apr 05, 2005 6.088 6.160 6.088 6.096 254,834 +0.00(+0.03%)
Apr 04, 2005 6.065 6.107 6.010 6.094 359,892 +0.04(+0.70%)
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.