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 (%)
Nov 30, 2005 6.542 6.576 6.494 6.527 277,889 +0.01(+0.19%)
Nov 29, 2005 6.475 6.569 6.475 6.515 240,394 +0.06(+0.98%)
Nov 28, 2005 6.574 6.574 6.452 6.452 230,664 -0.13(-1.92%)
Nov 25, 2005 6.616 6.616 6.523 6.578 116,281 -0.04(-0.61%)
Nov 23, 2005 6.679 6.711 6.595 6.618 189,847 -0.11(-1.57%)
Nov 22, 2005 6.685 6.738 6.635 6.723 272,668 +0.01(+0.19%)
Nov 21, 2005 6.532 6.736 6.532 6.711 347,658 +0.11(+1.69%)
Nov 18, 2005 6.652 6.652 6.523 6.599 231,613 +0.05(+0.77%)
Nov 17, 2005 6.407 6.548 6.395 6.548 222,121 +0.16(+2.54%)
Nov 16, 2005 6.395 6.405 6.327 6.386 248,462 +0.01(+0.20%)
Nov 15, 2005 6.430 6.439 6.346 6.374 489,094 -0.07(-1.11%)
Nov 14, 2005 6.519 6.532 6.397 6.445 116,993 -0.05(-0.84%)
Nov 11, 2005 6.532 6.542 6.454 6.500 121,976 -0.04(-0.68%)
Nov 10, 2005 6.426 6.557 6.374 6.544 282,398 +0.10(+1.60%)
Nov 09, 2005 6.416 6.517 6.378 6.441 436,649 +0.05(+0.76%)
Nov 08, 2005 6.211 6.411 6.211 6.393 317,282 -0.02(-0.30%)
Nov 07, 2005 6.479 6.479 6.344 6.411 430,716 -0.02(-0.33%)
Nov 04, 2005 6.359 6.437 6.355 6.433 166,116 +0.09(+1.43%)
Nov 03, 2005 6.426 6.439 6.306 6.342 533,471 -0.06(-0.99%)
Nov 02, 2005 6.315 6.437 6.315 6.405 301,382 +0.09(+1.47%)
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.