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

H. B. Fuller Company (NY: FUL )

75.79 +1.08 (+1.45%)
Streaming Delayed Price Updated: 3:39 PM 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 (%)
Nov 30, 2004 6.068 6.068 6.005 6.030 363,557 -0.06(-1.04%)
Nov 29, 2004 5.977 6.142 5.902 6.093 479,839 +0.12(+1.97%)
Nov 26, 2004 5.994 6.005 5.975 5.975 31,087 -0.02(-0.28%)
Nov 24, 2004 5.935 5.998 5.916 5.992 189,847 +0.06(+0.96%)
Nov 23, 2004 5.897 5.958 5.866 5.935 259,616 -0.01(-0.25%)
Nov 22, 2004 5.878 5.952 5.870 5.950 211,442 +0.06(+1.00%)
Nov 19, 2004 5.878 5.899 5.845 5.891 153,301 -0.02(-0.39%)
Nov 18, 2004 5.878 5.931 5.845 5.914 128,147 +0.03(+0.43%)
Nov 17, 2004 5.899 6.011 5.845 5.889 503,807 +0.01(+0.14%)
Nov 16, 2004 5.895 5.937 5.881 5.881 238,733 -0.03(-0.57%)
Nov 15, 2004 5.906 5.940 5.889 5.914 220,460 -0.03(-0.43%)
Nov 12, 2004 5.878 5.965 5.878 5.940 257,243 -0.01(-0.21%)
Nov 11, 2004 5.899 5.984 5.878 5.952 149,030 -0.01(-0.11%)
Nov 10, 2004 5.984 6.081 5.921 5.958 167,065 -0.01(-0.18%)
Nov 09, 2004 5.878 5.977 5.878 5.969 140,249 +0.10(+1.72%)
Nov 08, 2004 5.931 5.931 5.866 5.868 242,530 -0.07(-1.17%)
Nov 05, 2004 5.899 5.954 5.883 5.937 319,181 +0.05(+0.90%)
Nov 04, 2004 5.720 5.887 5.689 5.885 267,447 +0.15(+2.57%)
Nov 03, 2004 5.672 5.744 5.666 5.737 168,252 +0.15(+2.75%)
Nov 02, 2004 5.647 5.687 5.552 5.583 182,016 -0.05(-0.93%)
Nov 01, 2004 5.647 5.649 5.552 5.636 316,570 -0.03(-0.56%)
Oct 29, 2004 5.604 5.689 5.604 5.668 137,639 +0.08(+1.43%)
Oct 28, 2004 5.668 5.668 5.573 5.588 204,086 -0.10(-1.74%)
Oct 27, 2004 5.562 5.687 5.546 5.687 427,868 +0.14(+2.58%)
Oct 26, 2004 5.516 5.546 5.394 5.543 466,550 +0.03(+0.50%)
Oct 25, 2004 5.461 5.573 5.430 5.516 194,593 +0.05(+1.00%)
Oct 22, 2004 5.531 5.594 5.461 5.461 243,004 -0.07(-1.18%)
Oct 21, 2004 5.522 5.575 5.491 5.527 319,181 +0.00(+0.08%)
Oct 20, 2004 5.478 5.531 5.375 5.522 269,820 +0.04(+0.77%)
Oct 19, 2004 5.604 5.651 5.459 5.480 158,997 -0.11(-1.96%)
Oct 18, 2004 5.604 5.647 5.562 5.590 211,917 -0.01(-0.26%)
Oct 15, 2004 5.529 5.655 5.465 5.604 259,616 +0.07(+1.22%)
Oct 14, 2004 5.562 5.647 5.524 5.537 243,479 -0.03(-0.61%)
Oct 13, 2004 5.763 5.765 5.567 5.571 201,712 -0.17(-2.97%)
Oct 12, 2004 5.710 5.767 5.668 5.741 215,476 -0.04(-0.76%)
Oct 11, 2004 5.710 5.788 5.704 5.786 181,541 +0.07(+1.18%)
Oct 08, 2004 5.718 5.862 5.712 5.718 193,407 -0.01(-0.15%)
Oct 07, 2004 5.857 5.862 5.710 5.727 197,678 -0.15(-2.58%)
Oct 06, 2004 5.756 5.899 5.746 5.878 339,589 +0.12(+2.12%)
Oct 05, 2004 5.847 5.847 5.741 5.756 256,768 -0.07(-1.19%)
Oct 04, 2004 5.914 5.942 5.796 5.826 415,053 -0.09(-1.46%)
Oct 01, 2004 5.794 5.929 5.781 5.912 240,394 +0.14(+2.41%)
Sep 30, 2004 5.752 5.792 5.739 5.773 356,675 +0.04(+0.66%)
Sep 29, 2004 5.647 5.735 5.638 5.735 270,532 +0.05(+0.93%)
Sep 28, 2004 5.569 5.685 5.562 5.682 134,791 +0.12(+2.20%)
Sep 27, 2004 5.583 5.623 5.548 5.560 247,750 -0.04(-0.68%)
Sep 24, 2004 5.594 5.640 5.583 5.598 195,068 +0.00(+0.08%)
Sep 23, 2004 5.594 5.621 5.594 5.594 285,008 +0.02(+0.38%)
Sep 22, 2004 5.678 5.678 5.560 5.573 278,126 -0.13(-2.25%)
Sep 21, 2004 5.590 5.701 5.590 5.701 232,088 +0.11(+2.04%)
Sep 20, 2004 5.636 5.636 5.573 5.588 337,928 -0.07(-1.16%)
Sep 17, 2004 5.727 5.737 5.604 5.653 376,372 -0.07(-1.18%)
Sep 16, 2004 5.647 5.754 5.647 5.720 229,003 +0.09(+1.69%)
Sep 15, 2004 5.689 5.716 5.615 5.626 237,783 -0.09(-1.66%)
Sep 14, 2004 5.636 5.752 5.583 5.720 931,439 -0.10(-1.67%)
Sep 13, 2004 5.853 5.887 5.794 5.817 199,577 -0.07(-1.11%)
Sep 10, 2004 5.830 5.883 5.777 5.883 97,771 +0.03(+0.54%)
Sep 09, 2004 5.718 5.887 5.718 5.851 269,583 +0.13(+2.32%)
Sep 08, 2004 5.794 5.809 5.699 5.718 135,503 -0.05(-0.88%)
Sep 07, 2004 5.720 5.796 5.720 5.769 178,693 +0.06(+1.00%)
Sep 03, 2004 5.731 5.796 5.701 5.712 159,709 -0.03(-0.48%)
Sep 02, 2004 5.573 5.739 5.573 5.739 164,455 +0.13(+2.29%)
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.