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

H. B. Fuller Company (NY: FUL )

79.40 -0.06 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2004 5.541 5.583 5.489 5.548 216,900 +0.01(+0.27%)
Aug 30, 2004 5.636 5.657 5.531 5.533 107,501 -0.13(-2.23%)
Aug 27, 2004 5.645 5.663 5.638 5.659 159,471 +0.01(+0.26%)
Aug 26, 2004 5.626 5.647 5.598 5.645 208,832 +0.02(+0.30%)
Aug 25, 2004 5.543 5.632 5.465 5.628 231,139 +0.08(+1.52%)
Aug 24, 2004 5.489 5.543 5.480 5.543 171,574 +0.09(+1.58%)
Aug 23, 2004 5.541 5.562 5.425 5.457 177,744 -0.11(-1.89%)
Aug 20, 2004 5.421 5.562 5.421 5.562 164,929 +0.14(+2.64%)
Aug 19, 2004 5.440 5.444 5.377 5.419 148,318 -0.03(-0.54%)
Aug 18, 2004 5.404 5.455 5.392 5.449 165,641 +0.03(+0.54%)
Aug 17, 2004 5.438 5.442 5.383 5.419 155,437 -0.02(-0.35%)
Aug 16, 2004 5.356 5.438 5.356 5.438 292,127 +0.10(+1.85%)
Aug 13, 2004 5.415 5.436 5.316 5.339 102,517 -0.07(-1.21%)
Aug 12, 2004 5.446 5.459 5.369 5.404 160,895 -0.08(-1.38%)
Aug 11, 2004 5.474 5.491 5.392 5.480 284,533 -0.02(-0.38%)
Aug 10, 2004 5.362 5.505 5.362 5.501 152,115 +0.14(+2.59%)
Aug 09, 2004 5.383 5.428 5.350 5.362 118,180 +0.00(+0.00%)
Aug 06, 2004 5.468 5.482 5.333 5.362 245,852 -0.15(-2.68%)
Aug 05, 2004 5.651 5.680 5.493 5.510 179,643 -0.15(-2.68%)
Aug 04, 2004 5.594 5.710 5.520 5.661 144,284 +0.06(+1.02%)
Aug 03, 2004 5.710 5.710 5.604 5.604 215,714 -0.13(-2.21%)
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.