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

H. B. Fuller Company (NY: FUL )

81.40 -2.51 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.013 5.042 4.919 4.986 362,849 +0.02(+0.33%)
Sep 29, 2003 4.921 5.108 4.892 4.970 600,856 +0.07(+1.38%)
Sep 26, 2003 5.085 5.124 4.902 4.902 325,615 -0.20(-3.91%)
Sep 25, 2003 5.034 5.258 4.962 5.101 908,220 +0.23(+4.77%)
Sep 24, 2003 5.136 5.136 4.859 4.869 845,676 -0.27(-5.28%)
Sep 23, 2003 5.260 5.260 5.157 5.141 535,879 -0.12(-2.27%)
Sep 22, 2003 5.367 5.367 5.192 5.260 556,077 -0.16(-3.03%)
Sep 19, 2003 5.465 5.562 5.424 5.424 278,404 -0.07(-1.31%)
Sep 18, 2003 5.383 5.504 5.352 5.496 237,276 +0.10(+1.79%)
Sep 17, 2003 5.424 5.443 5.364 5.399 120,463 -0.07(-1.20%)
Sep 16, 2003 5.358 5.465 5.358 5.465 131,171 +0.06(+1.14%)
Sep 15, 2003 5.404 5.449 5.362 5.404 190,550 -0.01(-0.19%)
Sep 12, 2003 5.373 5.445 5.276 5.414 174,002 +0.02(+0.38%)
Sep 11, 2003 5.321 5.414 5.286 5.393 74,711 +0.05(+0.96%)
Sep 10, 2003 5.373 5.441 5.321 5.342 254,067 -0.07(-1.33%)
Sep 09, 2003 5.496 5.506 5.389 5.414 211,723 -0.10(-1.86%)
Sep 08, 2003 5.434 5.558 5.434 5.517 181,790 +0.05(+0.90%)
Sep 05, 2003 5.506 5.547 5.455 5.467 120,949 -0.06(-1.08%)
Sep 04, 2003 5.496 5.560 5.465 5.527 163,538 +0.03(+0.56%)
Sep 03, 2003 5.486 5.547 5.475 5.496 182,276 -0.01(-0.19%)
Sep 02, 2003 5.455 5.523 5.434 5.506 196,634 +0.06(+1.17%)
Aug 29, 2003 5.445 5.475 5.424 5.443 62,056 -0.02(-0.38%)
Aug 28, 2003 5.332 5.463 5.305 5.463 155,750 +0.10(+1.88%)
Aug 27, 2003 5.362 5.434 5.321 5.362 98,317 +0.00(+0.00%)
Aug 26, 2003 5.270 5.404 5.204 5.362 262,828 +0.11(+2.07%)
Aug 25, 2003 5.301 5.301 5.237 5.254 178,139 -0.05(-0.89%)
Aug 22, 2003 5.496 5.496 5.284 5.301 254,067 -0.20(-3.55%)
Aug 21, 2003 5.537 5.547 5.465 5.496 231,678 -0.03(-0.48%)
Aug 20, 2003 5.508 5.545 5.486 5.523 312,717 -0.02(-0.37%)
Aug 19, 2003 5.332 5.547 5.332 5.543 283,514 +0.24(+4.57%)
Aug 18, 2003 5.362 5.404 5.274 5.301 250,660 -0.01(-0.19%)
Aug 15, 2003 5.178 5.311 5.167 5.311 205,395 +0.13(+2.58%)
Aug 14, 2003 5.147 5.182 5.122 5.178 132,144 +0.02(+0.40%)
Aug 13, 2003 5.060 5.157 5.054 5.157 287,408 +0.09(+1.87%)
Aug 12, 2003 5.030 5.077 4.993 5.062 245,063 +0.03(+0.65%)
Aug 11, 2003 4.984 5.032 4.984 5.030 146,259 +0.05(+0.95%)
Aug 08, 2003 4.952 5.009 4.910 4.982 198,825 +0.04(+0.83%)
Aug 07, 2003 4.917 4.941 4.859 4.941 166,945 +0.05(+1.01%)
Aug 06, 2003 4.880 4.952 4.875 4.892 222,917 +0.00(+0.00%)
Aug 05, 2003 4.931 4.945 4.890 4.892 310,527 -0.04(-0.79%)
Aug 04, 2003 4.910 4.970 4.869 4.931 191,767 +0.03(+0.59%)
Aug 01, 2003 4.960 4.960 4.869 4.902 177,166 -0.08(-1.65%)
Jul 31, 2003 4.941 5.054 4.931 4.984 284,731 +0.05(+1.00%)
Jul 30, 2003 4.898 4.937 4.830 4.935 283,027 +0.04(+0.75%)
Jul 29, 2003 4.849 4.915 4.839 4.898 432,937 +0.07(+1.45%)
Jul 28, 2003 4.736 4.851 4.736 4.828 356,765 +0.12(+2.62%)
Jul 25, 2003 4.654 4.719 4.602 4.705 150,153 +0.06(+1.33%)
Jul 24, 2003 4.695 4.746 4.629 4.643 169,865 -0.05(-1.09%)
Jul 23, 2003 4.654 4.695 4.629 4.695 172,055 +0.03(+0.66%)
Jul 22, 2003 4.643 4.672 4.633 4.664 334,620 +0.03(+0.62%)
Jul 21, 2003 4.674 4.684 4.633 4.635 191,524 -0.04(-0.79%)
Jul 18, 2003 4.633 4.695 4.604 4.672 163,051 +0.06(+1.29%)
Jul 17, 2003 4.686 4.736 4.613 4.613 445,835 -0.07(-1.58%)
Jul 16, 2003 4.746 4.756 4.643 4.686 223,404 +0.02(+0.35%)
Jul 15, 2003 4.705 4.748 4.664 4.670 150,153 -0.01(-0.31%)
Jul 14, 2003 4.726 4.732 4.633 4.684 294,222 -0.02(-0.52%)
Jul 11, 2003 4.715 4.810 4.689 4.709 133,604 -0.01(-0.13%)
Jul 10, 2003 4.828 4.828 4.705 4.715 498,158 -0.16(-3.37%)
Jul 09, 2003 4.797 4.880 4.721 4.880 262,098 +0.06(+1.15%)
Jul 08, 2003 4.808 4.826 4.736 4.824 290,815 +0.04(+0.77%)
Jul 07, 2003 4.746 4.828 4.746 4.787 185,440 +0.08(+1.75%)
Jul 03, 2003 4.808 4.808 4.697 4.705 144,312 -0.06(-1.29%)
Jul 02, 2003 4.684 4.806 4.658 4.767 239,223 +0.03(+0.65%)
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.