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

H. B. Fuller Company (NY: FUL )

81.15 -0.20 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2005 6.237 6.363 6.216 6.315 299,721 +0.09(+1.42%)
Oct 28, 2005 6.131 6.247 6.053 6.226 222,121 +0.14(+2.36%)
Oct 27, 2005 6.226 6.239 6.083 6.083 397,018 -0.17(-2.79%)
Oct 26, 2005 6.321 6.371 6.232 6.258 441,395 -0.08(-1.33%)
Oct 25, 2005 6.268 6.348 6.245 6.342 506,892 +0.06(+0.91%)
Oct 24, 2005 6.110 6.291 6.110 6.285 317,757 +0.19(+3.11%)
Oct 21, 2005 6.146 6.218 6.087 6.095 326,774 -0.04(-0.72%)
Oct 20, 2005 6.034 6.279 6.030 6.140 753,694 +0.11(+1.75%)
Oct 19, 2005 6.047 6.047 5.914 6.034 722,132 -0.04(-0.66%)
Oct 18, 2005 6.058 6.131 6.028 6.074 550,082 +0.02(+0.28%)
Oct 17, 2005 6.047 6.100 6.005 6.058 312,536 -0.03(-0.48%)
Oct 14, 2005 6.106 6.116 6.026 6.087 367,829 +0.00(+0.07%)
Oct 13, 2005 6.036 6.127 6.005 6.083 468,685 +0.02(+0.35%)
Oct 12, 2005 6.110 6.188 5.990 6.062 472,245 -0.05(-0.86%)
Oct 11, 2005 6.173 6.207 6.089 6.114 569,779 -0.07(-1.06%)
Oct 10, 2005 6.258 6.268 6.142 6.180 549,371 -0.08(-1.21%)
Oct 07, 2005 6.279 6.342 6.241 6.256 556,727 -0.01(-0.20%)
Oct 06, 2005 6.289 6.363 6.182 6.268 473,669 -0.03(-0.53%)
Oct 05, 2005 6.452 6.454 6.275 6.302 398,679 -0.23(-3.55%)
Oct 04, 2005 6.679 6.679 6.534 6.534 338,877 -0.10(-1.56%)
Oct 03, 2005 6.548 6.662 6.542 6.637 442,107 +0.09(+1.35%)
Sep 30, 2005 6.494 6.572 6.418 6.548 322,266 +0.04(+0.62%)
Sep 29, 2005 6.426 6.521 6.329 6.508 313,485 +0.12(+1.85%)
Sep 28, 2005 6.289 6.458 6.283 6.390 577,373 +0.06(+0.90%)
Sep 27, 2005 6.289 6.426 6.287 6.334 469,160 +0.08(+1.21%)
Sep 26, 2005 6.283 6.365 6.209 6.258 379,694 -0.05(-0.87%)
Sep 23, 2005 6.312 6.363 6.110 6.312 460,380 +0.20(+3.27%)
Sep 22, 2005 6.194 6.226 6.074 6.112 657,584 -0.12(-1.93%)
Sep 21, 2005 6.279 6.405 6.081 6.232 1,785,752 +0.35(+6.02%)
Sep 20, 2005 5.982 5.994 5.752 5.878 1,001,207 -0.09(-1.55%)
Sep 19, 2005 6.110 6.110 5.904 5.971 1,047,483 -0.09(-1.43%)
Sep 16, 2005 6.774 6.774 5.982 6.058 2,758,958 -0.78(-11.40%)
Sep 15, 2005 6.890 6.957 6.820 6.837 288,805 -0.02(-0.34%)
Sep 14, 2005 6.938 6.938 6.835 6.860 215,002 -0.08(-1.15%)
Sep 13, 2005 7.016 7.016 6.898 6.940 292,127 -0.14(-2.02%)
Sep 12, 2005 7.100 7.143 7.069 7.084 280,974 -0.03(-0.47%)
Sep 09, 2005 6.980 7.202 6.976 7.117 461,566 +0.12(+1.78%)
Sep 08, 2005 6.928 6.993 6.896 6.993 390,136 +0.06(+0.85%)
Sep 07, 2005 6.867 6.945 6.846 6.934 291,178 +0.04(+0.64%)
Sep 06, 2005 6.827 6.959 6.820 6.890 353,828 +0.08(+1.11%)
Sep 02, 2005 6.814 6.858 6.789 6.814 301,145 +0.02(+0.31%)
Sep 01, 2005 6.911 6.945 6.757 6.793 285,008 -0.12(-1.74%)
Aug 31, 2005 6.782 6.930 6.778 6.913 362,845 +0.15(+2.15%)
Aug 30, 2005 6.839 6.839 6.706 6.768 189,135 -0.08(-1.23%)
Aug 29, 2005 6.721 6.854 6.669 6.852 261,989 +0.09(+1.31%)
Aug 26, 2005 6.894 6.894 6.759 6.763 305,417 -0.13(-1.89%)
Aug 25, 2005 6.827 6.904 6.805 6.894 212,629 +0.07(+0.99%)
Aug 24, 2005 6.812 6.879 6.753 6.827 253,446 +0.00(+0.03%)
Aug 23, 2005 6.955 6.955 6.805 6.824 248,225 -0.14(-2.00%)
Aug 22, 2005 6.875 6.968 6.839 6.963 284,296 +0.11(+1.60%)
Aug 19, 2005 6.869 6.921 6.839 6.854 161,133 -0.05(-0.76%)
Aug 18, 2005 7.037 7.037 6.886 6.907 226,630 -0.16(-2.32%)
Aug 17, 2005 7.016 7.140 6.959 7.071 196,492 +0.06(+0.84%)
Aug 16, 2005 7.189 7.199 7.006 7.012 326,537 -0.20(-2.78%)
Aug 15, 2005 7.250 7.311 7.128 7.212 373,524 +0.11(+1.54%)
Aug 12, 2005 7.322 7.322 7.060 7.103 342,911 -0.25(-3.47%)
Aug 11, 2005 7.248 7.372 7.195 7.357 490,992 +0.07(+0.95%)
Aug 10, 2005 7.218 7.288 7.214 7.288 591,612 +0.05(+0.67%)
Aug 09, 2005 7.223 7.252 7.183 7.239 362,608 +0.02(+0.23%)
Aug 08, 2005 7.170 7.237 7.164 7.223 308,976 +0.07(+0.91%)
Aug 05, 2005 7.193 7.227 7.105 7.157 281,686 -0.05(-0.67%)
Aug 04, 2005 7.311 7.345 7.193 7.206 392,746 -0.19(-2.56%)
Aug 03, 2005 7.438 7.482 7.343 7.395 316,333 -0.09(-1.27%)
Aug 02, 2005 7.395 7.503 7.357 7.490 512,588 +0.11(+1.48%)
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.