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

H. B. Fuller Company (NY: FUL )

75.75 -0.25 (-0.34%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 18, 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 4.860 4.860 4.653 4.653 449,569 -0.19(-3.97%)
Jun 27, 2003 4.985 4.985 4.843 4.845 287,724 -0.16(-3.25%)
Jun 26, 2003 4.945 5.036 4.924 5.008 300,738 +0.05(+1.02%)
Jun 25, 2003 4.966 4.998 4.759 4.957 473,704 -0.05(-1.01%)
Jun 24, 2003 4.966 5.040 4.924 5.008 203,489 +0.06(+1.20%)
Jun 23, 2003 4.926 4.987 4.919 4.949 244,187 -0.03(-0.59%)
Jun 20, 2003 5.019 5.021 4.913 4.979 340,016 -0.09(-1.83%)
Jun 19, 2003 5.050 5.103 5.042 5.072 317,064 +0.01(+0.25%)
Jun 18, 2003 5.167 5.167 5.040 5.059 124,223 -0.12(-2.37%)
Jun 17, 2003 5.135 5.181 5.031 5.181 253,651 +0.06(+1.11%)
Jun 16, 2003 5.008 5.145 4.998 5.124 124,459 +0.14(+2.89%)
Jun 13, 2003 5.116 5.120 4.924 4.981 298,372 -0.14(-2.64%)
Jun 12, 2003 5.067 5.116 5.000 5.116 134,161 +0.05(+0.96%)
Jun 11, 2003 5.072 5.072 4.993 5.067 108,843 -0.00(-0.04%)
Jun 10, 2003 5.008 5.133 4.991 5.069 188,582 +0.10(+2.09%)
Jun 09, 2003 5.114 5.114 4.962 4.966 132,031 -0.17(-3.29%)
Jun 06, 2003 5.135 5.188 5.086 5.135 212,717 -0.03(-0.61%)
Jun 05, 2003 5.177 5.196 5.103 5.167 341,909 -0.04(-0.85%)
Jun 04, 2003 5.135 5.226 5.135 5.211 113,812 +0.09(+1.69%)
Jun 03, 2003 5.103 5.124 5.072 5.124 179,354 -0.03(-0.61%)
Jun 02, 2003 5.061 5.167 5.061 5.156 259,567 +0.12(+2.43%)
May 30, 2003 4.860 5.072 4.860 5.033 463,529 +0.19(+4.02%)
May 29, 2003 4.776 4.860 4.776 4.839 193,314 +0.11(+2.23%)
May 28, 2003 4.757 4.780 4.672 4.733 199,230 -0.02(-0.44%)
May 27, 2003 4.700 4.818 4.689 4.755 323,926 +0.05(+1.12%)
May 23, 2003 4.596 4.704 4.554 4.702 178,644 +0.11(+2.35%)
May 22, 2003 4.708 4.708 4.547 4.594 447,676 -0.11(-2.42%)
May 21, 2003 4.706 4.733 4.651 4.708 95,356 -0.01(-0.18%)
May 20, 2003 4.771 4.771 4.681 4.717 151,433 -0.05(-1.06%)
May 19, 2003 4.871 4.879 3.146 4.767 210,351 -0.10(-1.96%)
May 16, 2003 4.987 4.991 4.862 4.862 193,078 -0.15(-2.91%)
May 15, 2003 5.067 5.072 4.985 5.008 219,106 -0.04(-0.84%)
May 14, 2003 5.114 5.114 5.042 5.050 284,885 -0.01(-0.25%)
May 13, 2003 5.093 5.093 5.023 5.063 109,079 -0.04(-0.75%)
May 12, 2003 5.103 5.120 5.050 5.101 94,172 +0.01(+0.17%)
May 09, 2003 4.998 5.126 4.987 5.093 158,769 +0.11(+2.12%)
May 08, 2003 5.093 5.103 4.974 4.987 100,088 -0.13(-2.48%)
May 07, 2003 5.124 5.139 5.065 5.114 165,630 -0.01(-0.21%)
May 06, 2003 5.124 5.135 5.063 5.124 252,705 -0.02(-0.41%)
May 05, 2003 5.262 5.317 5.091 5.145 243,950 -0.13(-2.52%)
May 02, 2003 5.124 5.279 5.114 5.279 292,930 +0.15(+3.01%)
May 01, 2003 5.184 5.184 5.076 5.124 237,562 -0.06(-1.14%)
Apr 30, 2003 5.072 5.238 5.019 5.184 141,732 +0.07(+1.36%)
Apr 29, 2003 5.082 5.114 5.040 5.114 158,059 +0.04(+0.83%)
Apr 28, 2003 4.966 5.093 4.966 5.072 127,062 +0.11(+2.26%)
Apr 25, 2003 5.029 5.033 4.957 4.960 106,713 -0.06(-1.14%)
Apr 24, 2003 5.029 5.046 4.991 5.017 103,164 -0.03(-0.63%)
Apr 23, 2003 5.093 5.093 4.987 5.048 154,983 -0.07(-1.28%)
Apr 22, 2003 4.966 5.131 4.945 5.114 139,603 +0.14(+2.72%)
Apr 21, 2003 4.964 4.991 4.941 4.979 86,128 +0.01(+0.26%)
Apr 17, 2003 4.945 4.966 4.894 4.966 124,933 +0.00(+0.09%)
Apr 16, 2003 5.072 5.076 4.947 4.962 108,369 -0.10(-1.96%)
Apr 15, 2003 4.976 5.061 4.924 5.061 196,627 +0.13(+2.66%)
Apr 14, 2003 4.913 4.930 4.820 4.930 144,335 +0.07(+1.35%)
Apr 11, 2003 4.886 4.945 4.843 4.864 117,124 -0.03(-0.52%)
Apr 10, 2003 4.845 4.955 4.845 4.890 114,995 +0.03(+0.61%)
Apr 09, 2003 4.943 4.976 4.854 4.860 216,976 -0.10(-1.92%)
Apr 08, 2003 4.987 5.019 4.938 4.955 270,924 -0.04(-0.80%)
Apr 07, 2003 4.998 5.080 4.966 4.995 187,636 -0.05(-0.96%)
Apr 04, 2003 5.093 5.148 4.998 5.044 149,304 -0.05(-1.04%)
Apr 03, 2003 5.072 5.156 5.019 5.097 261,223 +0.04(+0.71%)
Apr 02, 2003 4.962 5.061 4.962 5.061 196,154 +0.10(+1.91%)
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.