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

H. B. Fuller Company (NY: FUL )

79.91 +0.29 (+0.36%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 13, 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 (%)
Mar 31, 2003 4.924 4.941 4.825 4.871 214,052 -0.07(-1.49%)
Mar 28, 2003 4.972 5.017 4.909 4.945 280,974 -0.06(-1.26%)
Mar 27, 2003 4.846 5.015 4.709 5.008 510,689 +0.12(+2.46%)
Mar 26, 2003 4.835 5.082 4.808 4.888 697,689 +0.11(+2.20%)
Mar 25, 2003 4.831 4.869 4.720 4.783 498,824 -0.05(-0.96%)
Mar 24, 2003 5.046 5.046 4.802 4.829 389,661 -0.24(-4.70%)
Mar 21, 2003 4.711 5.095 4.711 5.067 570,016 +0.36(+7.61%)
Mar 20, 2003 4.677 4.724 4.644 4.709 213,815 +0.02(+0.45%)
Mar 19, 2003 4.635 4.688 4.587 4.688 162,556 +0.05(+1.14%)
Mar 18, 2003 4.618 4.637 4.547 4.635 262,226 +0.03(+0.59%)
Mar 17, 2003 4.446 4.608 4.414 4.608 327,012 +0.16(+3.65%)
Mar 14, 2003 4.404 4.467 4.361 4.446 297,823 +0.05(+1.25%)
Mar 13, 2003 4.283 4.393 4.283 4.391 197,204 +0.11(+2.51%)
Mar 12, 2003 4.224 4.286 4.178 4.283 274,329 +0.05(+1.19%)
Mar 11, 2003 4.214 4.267 4.212 4.233 168,964 +0.02(+0.45%)
Mar 10, 2003 4.309 4.330 4.172 4.214 235,648 -0.10(-2.34%)
Mar 07, 2003 4.246 4.361 4.246 4.315 371,151 -0.06(-1.35%)
Mar 06, 2003 4.492 4.496 4.267 4.374 272,668 -0.11(-2.54%)
Mar 05, 2003 4.562 4.610 4.414 4.488 351,692 -0.09(-1.93%)
Mar 04, 2003 4.616 4.661 4.540 4.576 185,575 -0.04(-0.91%)
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.