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 (%)
Oct 31, 2003 5.286 5.288 5.215 5.221 220,934 -0.09(-1.71%)
Oct 30, 2003 5.057 5.316 5.057 5.312 278,601 +0.29(+5.70%)
Oct 29, 2003 5.099 5.109 5.019 5.025 746,337 -0.09(-1.77%)
Oct 28, 2003 5.082 5.116 4.983 5.116 215,476 +0.04(+0.75%)
Oct 27, 2003 5.099 5.120 5.048 5.078 232,800 +0.07(+1.43%)
Oct 24, 2003 5.036 5.042 4.913 5.006 248,937 -0.04(-0.75%)
Oct 23, 2003 5.078 5.088 4.968 5.044 294,975 -0.03(-0.62%)
Oct 22, 2003 5.225 5.225 5.057 5.076 243,479 -0.16(-3.06%)
Oct 21, 2003 5.257 5.288 5.227 5.236 282,635 +0.00(+0.00%)
Oct 20, 2003 5.246 5.310 5.215 5.236 252,971 +0.00(+0.00%)
Oct 17, 2003 5.267 5.288 5.217 5.236 391,560 -0.03(-0.56%)
Oct 16, 2003 5.255 5.352 5.242 5.265 211,442 +0.03(+0.60%)
Oct 15, 2003 0.0021 5.320 5.240 5.234 285,008 -0.08(-1.55%)
Oct 14, 2003 5.236 5.373 5.236 5.316 219,985 +0.11(+2.15%)
Oct 13, 2003 5.213 5.261 5.181 5.204 361,896 -0.01(-0.16%)
Oct 10, 2003 5.265 5.265 5.196 5.213 195,542 -0.07(-1.32%)
Oct 09, 2003 5.267 5.406 5.194 5.282 296,399 +0.01(+0.28%)
Oct 08, 2003 5.156 5.335 5.156 5.267 233,749 +0.11(+2.17%)
Oct 07, 2003 5.166 5.183 5.126 5.156 250,835 -0.03(-0.61%)
Oct 06, 2003 5.215 5.240 5.181 5.187 404,849 -0.11(-2.15%)
Oct 03, 2003 5.236 5.394 5.236 5.301 197,678 +0.08(+1.57%)
Oct 02, 2003 5.116 5.251 5.116 5.219 286,432 +0.07(+1.31%)
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.