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

H. B. Fuller Company (NY: FUL )

75.25 +0.54 (+0.72%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 1, 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 (%)
Jun 30, 2003 4.846 4.846 4.640 4.640 450,887 -0.19(-3.97%)
Jun 27, 2003 4.970 4.970 4.829 4.831 288,568 -0.16(-3.25%)
Jun 26, 2003 4.930 5.021 4.909 4.993 301,620 +0.05(+1.02%)
Jun 25, 2003 4.951 4.983 4.745 4.943 475,093 -0.05(-1.01%)
Jun 24, 2003 4.951 5.025 4.909 4.993 204,086 +0.06(+1.20%)
Jun 23, 2003 4.911 4.972 4.905 4.934 244,903 -0.03(-0.59%)
Jun 20, 2003 5.004 5.006 4.899 4.964 341,013 -0.09(-1.83%)
Jun 19, 2003 5.036 5.088 5.027 5.057 317,994 +0.01(+0.25%)
Jun 18, 2003 5.152 5.152 5.025 5.044 124,587 -0.12(-2.37%)
Jun 17, 2003 5.120 5.166 5.017 5.166 254,395 +0.06(+1.11%)
Jun 16, 2003 4.993 5.130 4.983 5.109 124,824 +0.14(+2.89%)
Jun 13, 2003 5.101 5.105 4.909 4.966 299,247 -0.13(-2.64%)
Jun 12, 2003 5.052 5.101 4.985 5.101 134,554 +0.05(+0.96%)
Jun 11, 2003 5.057 5.057 4.979 5.052 109,162 -0.00(-0.04%)
Jun 10, 2003 4.993 5.118 4.977 5.055 189,135 +0.10(+2.09%)
Jun 09, 2003 5.099 5.099 4.947 4.951 132,418 -0.17(-3.29%)
Jun 06, 2003 5.120 5.173 5.071 5.120 213,341 -0.03(-0.61%)
Jun 05, 2003 5.162 5.181 5.088 5.152 342,911 -0.04(-0.85%)
Jun 04, 2003 5.120 5.210 5.120 5.196 114,145 +0.09(+1.69%)
Jun 03, 2003 5.088 5.109 5.057 5.109 179,880 -0.03(-0.61%)
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.