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

H. B. Fuller Company (NY: FUL )

79.20 +0.75 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2006 19.97 20.06 19.55 19.75 1,152,848 -0.11(-0.55%)
Sep 28, 2006 20.64 21.12 19.52 19.86 2,164,735 -1.31(-6.17%)
Sep 27, 2006 19.38 21.58 19.00 21.17 4,374,085 +4.02(+23.44%)
Sep 26, 2006 17.50 17.66 16.96 17.15 986,257 -0.26(-1.50%)
Sep 25, 2006 17.19 17.58 17.03 17.41 1,151,068 +0.31(+1.82%)
Sep 22, 2006 16.92 17.18 16.90 17.10 1,025,532 +0.17(+1.00%)
Sep 21, 2006 16.83 17.15 16.80 16.93 608,579 +0.16(+0.95%)
Sep 20, 2006 16.46 17.13 16.42 16.77 484,110 +0.40(+2.42%)
Sep 19, 2006 16.52 16.65 15.78 16.38 832,006 -0.18(-1.07%)
Sep 18, 2006 16.43 16.82 16.13 16.55 467,855 +0.19(+1.18%)
Sep 15, 2006 16.59 16.67 16.28 16.36 648,685 -0.15(-0.92%)
Sep 14, 2006 16.38 16.60 16.23 16.51 494,196 +0.07(+0.41%)
Sep 13, 2006 16.20 16.47 16.16 16.44 422,529 +0.27(+1.67%)
Sep 12, 2006 15.69 16.27 15.65 16.17 382,186 +0.49(+3.12%)
Sep 11, 2006 16.27 16.27 15.59 15.68 526,945 -0.61(-3.72%)
Sep 08, 2006 16.05 16.35 16.01 16.29 641,209 +0.22(+1.36%)
Sep 07, 2006 16.38 16.38 16.01 16.07 608,223 -0.48(-2.90%)
Sep 06, 2006 16.76 16.76 16.44 16.55 474,144 -0.24(-1.46%)
Sep 05, 2006 16.31 16.82 16.31 16.80 824,412 +0.49(+3.00%)
Sep 01, 2006 16.24 16.56 16.14 16.31 620,563 +0.10(+0.62%)
Aug 31, 2006 15.96 16.25 15.87 16.21 988,511 +0.32(+2.02%)
Aug 30, 2006 16.03 16.27 15.88 15.89 792,138 -0.13(-0.79%)
Aug 29, 2006 16.10 16.16 15.89 16.01 725,929 -0.04(-0.26%)
Aug 28, 2006 15.70 16.13 15.69 16.05 492,654 +0.29(+1.87%)
Aug 25, 2006 15.71 15.91 15.62 15.76 638,955 +0.05(+0.32%)
Aug 24, 2006 15.63 15.79 15.41 15.71 492,179 +0.14(+0.92%)
Aug 23, 2006 15.93 16.17 15.43 15.57 400,222 -0.45(-2.79%)
Aug 22, 2006 16.10 16.15 15.87 16.01 310,163 -0.08(-0.52%)
Aug 21, 2006 16.27 16.35 16.03 16.10 548,777 -0.24(-1.44%)
Aug 18, 2006 16.49 16.49 16.20 16.33 290,822 -0.09(-0.56%)
Aug 17, 2006 16.36 16.53 16.18 16.43 358,811 -0.02(-0.10%)
Aug 16, 2006 16.05 16.45 15.95 16.44 350,980 +0.42(+2.63%)
Aug 15, 2006 16.05 16.07 15.73 16.02 357,981 +0.29(+1.82%)
Aug 14, 2006 15.44 15.95 15.36 15.73 859,297 +0.35(+2.30%)
Aug 11, 2006 15.89 15.94 15.26 15.38 893,825 -0.63(-3.95%)
Aug 10, 2006 16.10 16.18 15.87 16.01 954,339 +0.29(+1.82%)
Aug 09, 2006 15.79 15.99 15.72 15.73 643,820 +0.03(+0.16%)
Aug 08, 2006 16.01 16.13 15.68 15.70 776,238 -0.31(-1.95%)
Aug 07, 2006 16.01 16.13 15.81 16.01 663,279 +7.81(+95.22%)
Aug 04, 2006 8.413 8.525 8.112 8.202 693,892 -0.10(-1.19%)
Aug 03, 2006 8.308 8.367 8.234 8.301 677,518 -0.04(-0.48%)
Aug 02, 2006 8.285 8.436 8.200 8.341 624,835 +0.07(+0.81%)
Aug 01, 2006 8.392 8.400 8.204 8.274 815,157 -0.15(-1.78%)
Jul 31, 2006 8.405 8.451 8.346 8.424 375,186 +0.00(+0.05%)
Jul 28, 2006 8.179 8.445 8.177 8.419 586,628 +0.28(+3.42%)
Jul 27, 2006 8.276 8.339 8.080 8.141 418,613 -0.12(-1.48%)
Jul 26, 2006 8.301 8.386 8.145 8.263 869,975 -0.08(-0.93%)
Jul 25, 2006 8.573 8.733 8.207 8.341 1,909,390 -0.27(-3.11%)
Jul 24, 2006 8.358 8.639 8.379 8.609 597,070 +0.25(+3.00%)
Jul 21, 2006 8.483 8.491 8.261 8.358 591,612 -0.17(-2.05%)
Jul 20, 2006 8.849 8.927 8.523 8.533 605,613 -0.32(-3.57%)
Jul 19, 2006 8.512 8.986 8.525 8.849 927,642 +0.34(+3.96%)
Jul 18, 2006 8.459 8.527 8.293 8.512 719,284 +0.12(+1.41%)
Jul 17, 2006 8.533 8.622 8.371 8.394 922,421 -0.17(-2.04%)
Jul 14, 2006 8.428 8.609 8.344 8.569 1,081,893 +0.19(+2.21%)
Jul 13, 2006 8.510 8.590 8.329 8.384 872,349 -0.17(-1.95%)
Jul 12, 2006 8.780 8.780 8.533 8.550 914,827 -0.25(-2.85%)
Jul 11, 2006 8.691 8.828 8.556 8.801 944,491 +0.07(+0.77%)
Jul 10, 2006 8.685 8.805 8.653 8.733 722,844 +0.07(+0.75%)
Jul 07, 2006 8.782 8.933 8.636 8.668 1,125,795 -0.21(-2.33%)
Jul 06, 2006 8.944 8.992 8.775 8.874 806,851 -0.04(-0.45%)
Jul 05, 2006 9.056 9.068 8.759 8.915 1,122,947 -0.18(-1.99%)
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.