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 (%)
Apr 29, 2005 6.393 6.403 6.300 6.388 925,980 +0.02(+0.26%)
Apr 28, 2005 6.344 6.447 6.344 6.371 1,022,803 +0.03(+0.47%)
Apr 27, 2005 6.374 6.470 6.323 6.342 767,458 -0.03(-0.46%)
Apr 26, 2005 6.216 6.454 6.203 6.371 1,583,565 +0.29(+4.85%)
Apr 25, 2005 6.036 6.127 6.005 6.076 387,763 +0.05(+0.91%)
Apr 22, 2005 6.079 6.089 5.942 6.022 386,814 -0.08(-1.24%)
Apr 21, 2005 5.967 6.108 5.967 6.098 544,862 +0.17(+2.95%)
Apr 20, 2005 6.009 6.009 5.906 5.923 806,377 -0.09(-1.58%)
Apr 19, 2005 5.876 6.036 5.868 6.017 839,125 +0.17(+2.84%)
Apr 18, 2005 5.763 5.874 5.733 5.851 687,722 +0.13(+2.21%)
Apr 15, 2005 5.815 5.817 5.674 5.725 526,352 -0.09(-1.56%)
Apr 14, 2005 5.956 5.977 5.794 5.815 666,839 -0.12(-2.09%)
Apr 13, 2005 6.051 6.081 5.899 5.940 746,812 -0.09(-1.47%)
Apr 12, 2005 6.024 6.039 5.891 6.028 607,749 +0.00(+0.07%)
Apr 11, 2005 6.089 6.108 6.024 6.024 326,774 -0.04(-0.73%)
Apr 08, 2005 6.089 6.100 6.062 6.068 508,553 -0.01(-0.14%)
Apr 07, 2005 6.060 6.100 5.994 6.076 551,032 +0.02(+0.28%)
Apr 06, 2005 6.106 6.131 6.060 6.060 476,517 -0.02(-0.31%)
Apr 05, 2005 6.070 6.142 6.070 6.079 255,582 +0.00(+0.03%)
Apr 04, 2005 6.047 6.089 5.992 6.076 360,947 +0.04(+0.70%)
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.