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

H. B. Fuller Company (NY: FUL )

80.76 +0.32 (+0.40%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 15, 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 (%)
Jan 31, 2003 5.120 5.415 5.120 5.341 266,972 +0.20(+3.98%)
Jan 30, 2003 5.269 5.291 5.120 5.137 194,830 -0.19(-3.48%)
Jan 29, 2003 5.278 5.331 5.166 5.322 268,396 +0.02(+0.44%)
Jan 28, 2003 5.278 5.312 5.223 5.299 241,818 +0.02(+0.40%)
Jan 27, 2003 5.478 5.480 5.269 5.278 412,680 -0.22(-4.06%)
Jan 24, 2003 5.573 5.579 5.468 5.501 273,617 -0.07(-1.29%)
Jan 23, 2003 5.508 5.630 5.482 5.573 241,343 +0.06(+1.15%)
Jan 22, 2003 5.518 5.558 5.487 5.510 229,240 -0.01(-0.11%)
Jan 21, 2003 5.615 5.615 5.516 5.516 154,013 -0.09(-1.58%)
Jan 17, 2003 5.661 5.668 5.571 5.604 341,962 -0.06(-1.08%)
Jan 16, 2003 5.630 5.744 5.541 5.666 734,709 +0.03(+0.49%)
Jan 15, 2003 5.120 5.655 5.088 5.638 1,401,074 +0.60(+11.97%)
Jan 14, 2003 5.097 5.116 5.019 5.036 398,205 -0.06(-1.24%)
Jan 13, 2003 5.202 5.204 5.044 5.099 627,208 -0.10(-1.95%)
Jan 10, 2003 5.394 5.394 5.200 5.200 319,418 -0.18(-3.40%)
Jan 09, 2003 5.362 5.508 5.345 5.383 381,118 +0.03(+0.59%)
Jan 08, 2003 5.562 5.562 5.310 5.352 176,083 -0.21(-3.79%)
Jan 07, 2003 5.647 5.647 5.531 5.562 345,759 -0.13(-2.22%)
Jan 06, 2003 5.436 5.689 5.436 5.689 261,040 +0.24(+4.33%)
Jan 03, 2003 5.288 5.455 5.288 5.453 211,442 +0.08(+1.49%)
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.