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 (%)
Jul 30, 2004 5.647 5.663 5.615 5.632 182,728 -0.03(-0.52%)
Jul 29, 2004 5.623 5.663 5.604 5.661 215,002 +0.08(+1.43%)
Jul 28, 2004 5.562 5.613 5.533 5.581 192,932 -0.02(-0.34%)
Jul 27, 2004 5.531 5.653 5.531 5.600 236,360 +0.07(+1.18%)
Jul 26, 2004 5.594 5.626 5.516 5.535 532,996 -0.03(-0.61%)
Jul 23, 2004 5.754 5.754 5.569 5.569 388,949 -0.18(-3.19%)
Jul 22, 2004 5.735 5.834 5.710 5.752 257,243 +0.02(+0.37%)
Jul 21, 2004 5.935 5.935 5.720 5.731 169,676 -0.16(-2.75%)
Jul 20, 2004 5.836 5.893 5.805 5.893 126,011 +0.05(+0.87%)
Jul 19, 2004 5.840 5.897 5.773 5.843 139,775 +0.02(+0.29%)
Jul 16, 2004 5.870 5.937 5.807 5.826 293,314 -0.05(-0.79%)
Jul 15, 2004 5.921 5.940 5.857 5.872 217,138 -0.02(-0.32%)
Jul 14, 2004 5.895 6.005 5.889 5.891 105,128 -0.02(-0.39%)
Jul 13, 2004 5.878 5.927 5.878 5.914 124,112 +0.03(+0.50%)
Jul 12, 2004 5.904 5.921 5.845 5.885 280,499 -0.01(-0.14%)
Jul 09, 2004 5.826 5.921 5.803 5.893 184,863 +0.09(+1.60%)
Jul 08, 2004 5.895 5.902 5.784 5.800 308,502 -0.11(-1.82%)
Jul 07, 2004 5.857 5.908 5.857 5.908 211,205 +0.07(+1.23%)
Jul 06, 2004 5.893 5.908 5.830 5.836 401,290 -0.06(-1.00%)
Jul 02, 2004 5.895 5.923 5.870 5.895 173,235 +0.00(+0.00%)
Jul 01, 2004 6.005 6.005 5.866 5.895 302,569 -0.09(-1.48%)
Jun 30, 2004 5.967 5.986 5.857 5.984 282,872 -0.00(-0.04%)
Jun 29, 2004 5.815 5.986 5.815 5.986 318,943 +0.15(+2.56%)
Jun 28, 2004 5.878 5.904 5.836 5.836 304,467 -0.07(-1.25%)
Jun 25, 2004 5.689 5.910 5.687 5.910 549,133 +0.15(+2.67%)
Jun 24, 2004 5.866 5.866 5.750 5.756 304,230 -0.12(-2.04%)
Jun 23, 2004 5.822 5.878 5.718 5.876 575,237 +0.08(+1.31%)
Jun 22, 2004 5.794 5.800 5.663 5.800 268,871 -0.02(-0.29%)
Jun 21, 2004 5.784 5.826 5.737 5.817 247,038 +0.04(+0.69%)
Jun 18, 2004 5.710 5.781 5.710 5.777 273,617 +0.07(+1.18%)
Jun 17, 2004 5.710 5.716 5.647 5.710 102,992 +0.01(+0.11%)
Jun 16, 2004 5.710 5.716 5.600 5.704 150,691 +0.02(+0.41%)
Jun 15, 2004 5.611 5.680 5.611 5.680 243,716 +0.09(+1.54%)
Jun 14, 2004 5.704 5.704 5.512 5.594 281,923 -0.13(-2.21%)
Jun 10, 2004 5.699 5.781 5.682 5.720 225,206 +0.04(+0.74%)
Jun 09, 2004 5.794 5.813 5.672 5.678 181,541 -0.13(-2.21%)
Jun 08, 2004 5.752 5.809 5.699 5.807 166,828 +0.01(+0.22%)
Jun 07, 2004 5.626 5.798 5.611 5.794 210,018 +0.20(+3.50%)
Jun 04, 2004 5.583 5.699 5.548 5.598 167,540 +0.01(+0.15%)
Jun 03, 2004 5.784 5.784 5.567 5.590 345,522 -0.14(-2.46%)
Jun 02, 2004 5.697 5.733 5.577 5.731 250,835 +0.02(+0.41%)
Jun 01, 2004 5.626 5.720 5.581 5.708 190,796 +0.06(+1.12%)
May 28, 2004 5.657 5.710 5.626 5.645 163,268 -0.03(-0.48%)
May 27, 2004 5.613 5.672 5.594 5.672 200,763 +0.06(+1.05%)
May 26, 2004 5.529 5.613 5.457 5.613 233,275 +0.09(+1.68%)
May 25, 2004 5.493 5.573 5.449 5.520 407,934 +0.03(+0.50%)
May 24, 2004 5.562 5.575 5.442 5.493 321,791 -0.05(-0.87%)
May 21, 2004 5.476 5.579 5.394 5.541 291,415 +0.01(+0.23%)
May 20, 2004 5.520 5.560 5.482 5.529 196,492 +0.01(+0.11%)
May 19, 2004 5.562 5.623 5.487 5.522 406,510 -0.02(-0.42%)
May 18, 2004 5.499 5.571 5.478 5.546 296,162 +0.06(+1.08%)
May 17, 2004 5.569 5.579 5.487 5.487 267,684 -0.10(-1.85%)
May 14, 2004 5.720 5.725 5.577 5.590 243,004 -0.15(-2.64%)
May 13, 2004 5.750 5.878 5.720 5.741 438,547 -0.01(-0.15%)
May 12, 2004 5.510 5.750 5.421 5.750 433,801 +0.22(+3.92%)
May 11, 2004 5.487 5.533 5.482 5.533 181,304 +0.09(+1.63%)
May 10, 2004 5.573 5.573 5.444 5.444 173,235 -0.14(-2.53%)
May 07, 2004 5.752 5.805 5.569 5.586 191,745 -0.19(-3.25%)
May 06, 2004 5.794 5.796 5.649 5.773 300,670 -0.02(-0.36%)
May 05, 2004 5.773 5.811 5.746 5.794 115,332 +0.01(+0.11%)
May 04, 2004 5.678 5.885 5.678 5.788 177,744 +0.11(+1.85%)
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.