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

H. B. Fuller Company (NY: FUL )

76.93 +0.87 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Sep 01, 2004 5.505 5.630 5.501 5.611 203,136 +0.06(+1.14%)
Aug 31, 2004 5.541 5.583 5.489 5.548 216,900 +0.01(+0.27%)
Aug 30, 2004 5.636 5.657 5.531 5.533 107,501 -0.13(-2.23%)
Aug 27, 2004 5.645 5.663 5.638 5.659 159,471 +0.01(+0.26%)
Aug 26, 2004 5.626 5.647 5.598 5.645 208,832 +0.02(+0.30%)
Aug 25, 2004 5.543 5.632 5.465 5.628 231,139 +0.08(+1.52%)
Aug 24, 2004 5.489 5.543 5.480 5.543 171,574 +0.09(+1.58%)
Aug 23, 2004 5.541 5.562 5.425 5.457 177,744 -0.11(-1.89%)
Aug 20, 2004 5.421 5.562 5.421 5.562 164,929 +0.14(+2.64%)
Aug 19, 2004 5.440 5.444 5.377 5.419 148,318 -0.03(-0.54%)
Aug 18, 2004 5.404 5.455 5.392 5.449 165,641 +0.03(+0.54%)
Aug 17, 2004 5.438 5.442 5.383 5.419 155,437 -0.02(-0.35%)
Aug 16, 2004 5.356 5.438 5.356 5.438 292,127 +0.10(+1.85%)
Aug 13, 2004 5.415 5.436 5.316 5.339 102,517 -0.07(-1.21%)
Aug 12, 2004 5.446 5.459 5.369 5.404 160,895 -0.08(-1.38%)
Aug 11, 2004 5.474 5.491 5.392 5.480 284,533 -0.02(-0.38%)
Aug 10, 2004 5.362 5.505 5.362 5.501 152,115 +0.14(+2.59%)
Aug 09, 2004 5.383 5.428 5.350 5.362 118,180 +0.00(+0.00%)
Aug 06, 2004 5.468 5.482 5.333 5.362 245,852 -0.15(-2.68%)
Aug 05, 2004 5.651 5.680 5.493 5.510 179,643 -0.15(-2.68%)
Aug 04, 2004 5.594 5.710 5.520 5.661 144,284 +0.06(+1.02%)
Aug 03, 2004 5.710 5.710 5.604 5.604 215,714 -0.13(-2.21%)
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.