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

H. B. Fuller Company (NY: FUL )

79.62 +0.44 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2003 5.141 5.170 5.044 5.114 353,828 +0.02(+0.33%)
Sep 29, 2003 5.046 5.238 5.017 5.097 585,916 +0.07(+1.38%)
Sep 26, 2003 5.215 5.255 5.027 5.027 317,519 -0.20(-3.91%)
Sep 25, 2003 5.162 5.392 5.088 5.232 885,638 +0.24(+4.77%)
Sep 24, 2003 5.267 5.267 4.983 4.993 824,649 -0.28(-5.28%)
Sep 23, 2003 5.394 5.394 5.288 5.272 522,555 -0.12(-2.27%)
Sep 22, 2003 5.503 5.503 5.324 5.394 542,251 -0.17(-3.03%)
Sep 19, 2003 5.604 5.704 5.562 5.562 271,481 -0.07(-1.31%)
Sep 18, 2003 5.520 5.645 5.489 5.636 231,376 +0.10(+1.79%)
Sep 17, 2003 5.562 5.581 5.501 5.537 117,468 -0.07(-1.20%)
Sep 16, 2003 5.495 5.604 5.495 5.604 127,909 +0.06(+1.14%)
Sep 15, 2003 5.541 5.588 5.499 5.541 185,813 -0.01(-0.19%)
Sep 12, 2003 5.510 5.583 5.411 5.552 169,676 +0.02(+0.38%)
Sep 11, 2003 5.457 5.552 5.421 5.531 72,853 +0.05(+0.96%)
Sep 10, 2003 5.510 5.579 5.457 5.478 247,750 -0.07(-1.33%)
Sep 09, 2003 5.636 5.647 5.527 5.552 206,459 -0.11(-1.86%)
Sep 08, 2003 5.573 5.699 5.573 5.657 177,270 +0.05(+0.90%)
Sep 05, 2003 5.647 5.689 5.594 5.607 117,942 -0.06(-1.08%)
Sep 04, 2003 5.636 5.701 5.604 5.668 159,471 +0.03(+0.56%)
Sep 03, 2003 5.626 5.689 5.615 5.636 177,744 -0.01(-0.19%)
Sep 02, 2003 5.594 5.663 5.573 5.647 191,745 +0.07(+1.17%)
Aug 29, 2003 5.583 5.615 5.562 5.581 60,513 -0.02(-0.38%)
Aug 28, 2003 5.468 5.602 5.440 5.602 151,877 +0.10(+1.88%)
Aug 27, 2003 5.499 5.573 5.457 5.499 95,872 +0.00(+0.00%)
Aug 26, 2003 5.404 5.541 5.337 5.499 256,294 +0.11(+2.07%)
Aug 25, 2003 5.436 5.436 5.371 5.387 173,710 -0.05(-0.89%)
Aug 22, 2003 5.636 5.636 5.419 5.436 247,750 -0.20(-3.55%)
Aug 21, 2003 5.678 5.689 5.604 5.636 225,918 -0.03(-0.48%)
Aug 20, 2003 5.649 5.687 5.626 5.663 304,942 -0.02(-0.37%)
Aug 19, 2003 5.468 5.689 5.468 5.685 276,465 +0.25(+4.57%)
Aug 18, 2003 5.499 5.541 5.409 5.436 244,428 -0.01(-0.19%)
Aug 15, 2003 5.310 5.446 5.299 5.446 200,289 +0.14(+2.58%)
Aug 14, 2003 5.278 5.314 5.253 5.310 128,858 +0.02(+0.40%)
Aug 13, 2003 5.189 5.288 5.183 5.288 280,262 +0.10(+1.87%)
Aug 12, 2003 5.158 5.206 5.120 5.192 238,970 +0.03(+0.65%)
Aug 11, 2003 5.111 5.160 5.111 5.158 142,622 +0.05(+0.95%)
Aug 08, 2003 5.078 5.137 5.036 5.109 193,881 +0.04(+0.83%)
Aug 07, 2003 5.042 5.067 4.983 5.067 162,794 +0.05(+1.01%)
Aug 06, 2003 5.004 5.078 5.000 5.017 217,375 +0.00(+0.00%)
Aug 05, 2003 5.057 5.071 5.015 5.017 302,806 -0.04(-0.79%)
Aug 04, 2003 5.036 5.097 4.993 5.057 186,999 +0.03(+0.59%)
Aug 01, 2003 5.086 5.086 4.993 5.027 172,761 -0.08(-1.65%)
Jul 31, 2003 5.067 5.183 5.057 5.111 277,651 +0.05(+1.00%)
Jul 30, 2003 5.023 5.063 4.953 5.061 275,990 +0.04(+0.76%)
Jul 29, 2003 4.972 5.040 4.962 5.023 422,173 +0.07(+1.45%)
Jul 28, 2003 4.857 4.975 4.857 4.951 347,895 +0.13(+2.62%)
Jul 25, 2003 4.772 4.840 4.720 4.825 146,419 +0.06(+1.33%)
Jul 24, 2003 4.814 4.867 4.747 4.762 165,641 -0.05(-1.09%)
Jul 23, 2003 4.772 4.814 4.747 4.814 167,777 +0.03(+0.66%)
Jul 22, 2003 4.762 4.791 4.751 4.783 326,300 +0.03(+0.62%)
Jul 21, 2003 4.793 4.804 4.751 4.753 186,762 -0.04(-0.79%)
Jul 18, 2003 4.751 4.814 4.722 4.791 158,997 +0.06(+1.29%)
Jul 17, 2003 4.806 4.857 4.730 4.730 434,750 -0.08(-1.58%)
Jul 16, 2003 4.867 4.878 4.762 4.806 217,849 +0.02(+0.35%)
Jul 15, 2003 4.825 4.869 4.783 4.789 146,419 -0.01(-0.31%)
Jul 14, 2003 4.846 4.852 4.751 4.804 286,906 -0.03(-0.52%)
Jul 11, 2003 4.835 4.932 4.808 4.829 130,282 -0.01(-0.13%)
Jul 10, 2003 4.951 4.951 4.825 4.835 485,772 -0.17(-3.37%)
Jul 09, 2003 4.920 5.004 4.842 5.004 255,582 +0.06(+1.15%)
Jul 08, 2003 4.930 4.949 4.857 4.947 283,584 +0.04(+0.77%)
Jul 07, 2003 4.867 4.951 4.867 4.909 180,829 +0.08(+1.75%)
Jul 03, 2003 4.930 4.930 4.816 4.825 140,724 -0.06(-1.29%)
Jul 02, 2003 4.804 4.928 4.776 4.888 233,275 +0.03(+0.65%)
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.