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

H. B. Fuller Company (NY: FUL )

81.15 -0.20 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 5.141 5.170 5.044 5.114 353,828 +0.02(+0.33%)
Sep 29, 2003 5.046 5.238 5.017 5.097 585,916 +0.07(+1.38%)
Sep 26, 2003 5.215 5.255 5.027 5.027 317,519 -0.20(-3.91%)
Sep 25, 2003 5.162 5.392 5.088 5.232 885,638 +0.24(+4.77%)
Sep 24, 2003 5.267 5.267 4.983 4.993 824,649 -0.28(-5.28%)
Sep 23, 2003 5.394 5.394 5.288 5.272 522,555 -0.12(-2.27%)
Sep 22, 2003 5.503 5.503 5.324 5.394 542,251 -0.17(-3.03%)
Sep 19, 2003 5.604 5.704 5.562 5.562 271,481 -0.07(-1.31%)
Sep 18, 2003 5.520 5.645 5.489 5.636 231,376 +0.10(+1.79%)
Sep 17, 2003 5.562 5.581 5.501 5.537 117,468 -0.07(-1.20%)
Sep 16, 2003 5.495 5.604 5.495 5.604 127,909 +0.06(+1.14%)
Sep 15, 2003 5.541 5.588 5.499 5.541 185,813 -0.01(-0.19%)
Sep 12, 2003 5.510 5.583 5.411 5.552 169,676 +0.02(+0.38%)
Sep 11, 2003 5.457 5.552 5.421 5.531 72,853 +0.05(+0.96%)
Sep 10, 2003 5.510 5.579 5.457 5.478 247,750 -0.07(-1.33%)
Sep 09, 2003 5.636 5.647 5.527 5.552 206,459 -0.11(-1.86%)
Sep 08, 2003 5.573 5.699 5.573 5.657 177,270 +0.05(+0.90%)
Sep 05, 2003 5.647 5.689 5.594 5.607 117,942 -0.06(-1.08%)
Sep 04, 2003 5.636 5.701 5.604 5.668 159,471 +0.03(+0.56%)
Sep 03, 2003 5.626 5.689 5.615 5.636 177,744 -0.01(-0.19%)
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.