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

H. B. Fuller Company (NY: FUL )

79.14 -0.06 (-0.08%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 8, 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 (%)
Dec 31, 2002 5.446 5.531 5.421 5.453 227,342 +0.00(+0.04%)
Dec 30, 2002 5.455 5.491 5.392 5.451 260,091 -0.01(-0.12%)
Dec 27, 2002 5.499 5.514 5.432 5.457 107,501 -0.05(-0.84%)
Dec 26, 2002 5.478 5.520 5.478 5.503 204,560 +0.03(+0.54%)
Dec 24, 2002 5.489 5.489 5.457 5.474 36,545 -0.00(-0.04%)
Dec 23, 2002 5.478 5.541 5.461 5.476 153,301 -0.00(-0.04%)
Dec 20, 2002 5.541 5.560 5.455 5.478 331,521 -0.08(-1.37%)
Dec 19, 2002 5.531 5.586 5.503 5.554 266,972 +0.02(+0.30%)
Dec 18, 2002 5.668 5.678 5.457 5.537 299,009 -0.15(-2.56%)
Dec 17, 2002 5.815 5.815 5.678 5.682 145,233 -0.13(-2.28%)
Dec 16, 2002 5.685 5.815 5.685 5.815 152,115 +0.13(+2.26%)
Dec 13, 2002 5.815 5.815 5.659 5.687 261,989 -0.09(-1.64%)
Dec 12, 2002 5.815 5.815 5.720 5.781 204,560 -0.04(-0.76%)
Dec 11, 2002 5.826 5.878 5.784 5.826 195,780 -0.02(-0.36%)
Dec 10, 2002 5.889 5.910 5.847 5.847 214,290 -0.03(-0.54%)
Dec 09, 2002 5.973 5.973 5.857 5.878 181,541 -0.08(-1.41%)
Dec 06, 2002 6.015 6.070 5.952 5.963 271,244 -0.06(-1.05%)
Dec 05, 2002 6.216 6.216 5.992 6.026 444,717 -0.19(-3.05%)
Dec 04, 2002 6.100 6.258 6.074 6.216 308,027 +0.11(+1.72%)
Dec 03, 2002 6.184 6.205 6.110 6.110 153,301 -0.08(-1.36%)
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.