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

H. B. Fuller Company (NY: FUL )

75.15 +0.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Jun 30, 2003 4.846 4.846 4.640 4.640 450,887 -0.19(-3.97%)
Jun 27, 2003 4.970 4.970 4.829 4.831 288,568 -0.16(-3.25%)
Jun 26, 2003 4.930 5.021 4.909 4.993 301,620 +0.05(+1.02%)
Jun 25, 2003 4.951 4.983 4.745 4.943 475,093 -0.05(-1.01%)
Jun 24, 2003 4.951 5.025 4.909 4.993 204,086 +0.06(+1.20%)
Jun 23, 2003 4.911 4.972 4.905 4.934 244,903 -0.03(-0.59%)
Jun 20, 2003 5.004 5.006 4.899 4.964 341,013 -0.09(-1.83%)
Jun 19, 2003 5.036 5.088 5.027 5.057 317,994 +0.01(+0.25%)
Jun 18, 2003 5.152 5.152 5.025 5.044 124,587 -0.12(-2.37%)
Jun 17, 2003 5.120 5.166 5.017 5.166 254,395 +0.06(+1.11%)
Jun 16, 2003 4.993 5.130 4.983 5.109 124,824 +0.14(+2.89%)
Jun 13, 2003 5.101 5.105 4.909 4.966 299,247 -0.13(-2.64%)
Jun 12, 2003 5.052 5.101 4.985 5.101 134,554 +0.05(+0.96%)
Jun 11, 2003 5.057 5.057 4.979 5.052 109,162 -0.00(-0.04%)
Jun 10, 2003 4.993 5.118 4.977 5.055 189,135 +0.10(+2.09%)
Jun 09, 2003 5.099 5.099 4.947 4.951 132,418 -0.17(-3.29%)
Jun 06, 2003 5.120 5.173 5.071 5.120 213,341 -0.03(-0.61%)
Jun 05, 2003 5.162 5.181 5.088 5.152 342,911 -0.04(-0.85%)
Jun 04, 2003 5.120 5.210 5.120 5.196 114,145 +0.09(+1.69%)
Jun 03, 2003 5.088 5.109 5.057 5.109 179,880 -0.03(-0.61%)
Jun 02, 2003 5.046 5.152 5.046 5.141 260,328 +0.12(+2.43%)
May 30, 2003 4.846 5.057 4.846 5.019 464,888 +0.19(+4.02%)
May 29, 2003 4.762 4.846 4.762 4.825 193,881 +0.11(+2.23%)
May 28, 2003 4.743 4.766 4.658 4.720 199,814 -0.02(-0.44%)
May 27, 2003 4.686 4.804 4.675 4.741 324,876 +0.05(+1.12%)
May 23, 2003 4.583 4.690 4.540 4.688 179,168 +0.11(+2.35%)
May 22, 2003 4.694 4.694 4.534 4.581 448,989 -0.11(-2.42%)
May 21, 2003 4.692 4.720 4.637 4.694 95,635 -0.01(-0.18%)
May 20, 2003 4.758 4.758 4.667 4.703 151,877 -0.05(-1.06%)
May 19, 2003 4.857 4.865 3.137 4.753 210,967 -0.09(-1.96%)
May 16, 2003 4.972 4.977 4.848 4.848 193,644 -0.15(-2.91%)
May 15, 2003 5.052 5.057 4.970 4.993 219,748 -0.04(-0.84%)
May 14, 2003 5.099 5.099 5.027 5.036 285,720 -0.01(-0.25%)
May 13, 2003 5.078 5.078 5.008 5.048 109,399 -0.04(-0.75%)
May 12, 2003 5.088 5.105 5.036 5.086 94,449 +0.01(+0.17%)
May 09, 2003 4.983 5.111 4.972 5.078 159,234 +0.11(+2.12%)
May 08, 2003 5.078 5.088 4.960 4.972 100,381 -0.13(-2.48%)
May 07, 2003 5.109 5.124 5.050 5.099 166,116 -0.01(-0.21%)
May 06, 2003 5.109 5.120 5.048 5.109 253,446 -0.02(-0.41%)
May 05, 2003 5.246 5.301 5.076 5.130 244,665 -0.13(-2.52%)
May 02, 2003 5.109 5.263 5.099 5.263 293,788 +0.15(+3.01%)
May 01, 2003 5.168 5.168 5.061 5.109 238,258 -0.06(-1.14%)
Apr 30, 2003 5.057 5.223 5.004 5.168 142,148 +0.07(+1.36%)
Apr 29, 2003 5.067 5.099 5.025 5.099 158,522 +0.04(+0.83%)
Apr 28, 2003 4.951 5.078 4.951 5.057 127,435 +0.11(+2.26%)
Apr 25, 2003 5.015 5.019 4.943 4.945 107,026 -0.06(-1.14%)
Apr 24, 2003 5.015 5.031 4.977 5.002 103,466 -0.03(-0.63%)
Apr 23, 2003 5.078 5.078 4.972 5.034 155,437 -0.07(-1.28%)
Apr 22, 2003 4.951 5.116 4.930 5.099 140,012 +0.13(+2.72%)
Apr 21, 2003 4.949 4.977 4.926 4.964 86,380 +0.01(+0.26%)
Apr 17, 2003 4.930 4.951 4.880 4.951 125,299 +0.00(+0.09%)
Apr 16, 2003 5.057 5.061 4.932 4.947 108,687 -0.10(-1.96%)
Apr 15, 2003 4.962 5.046 4.909 5.046 197,204 +0.13(+2.66%)
Apr 14, 2003 4.899 4.916 4.806 4.916 144,758 +0.07(+1.35%)
Apr 11, 2003 4.871 4.930 4.829 4.850 117,468 -0.03(-0.52%)
Apr 10, 2003 4.831 4.941 4.831 4.875 115,332 +0.03(+0.61%)
Apr 09, 2003 4.928 4.962 4.840 4.846 217,612 -0.09(-1.92%)
Apr 08, 2003 4.972 5.004 4.924 4.941 271,719 -0.04(-0.80%)
Apr 07, 2003 4.983 5.065 4.951 4.981 188,186 -0.05(-0.96%)
Apr 04, 2003 5.078 5.133 4.983 5.029 149,742 -0.05(-1.04%)
Apr 03, 2003 5.057 5.141 5.004 5.082 261,989 +0.04(+0.71%)
Apr 02, 2003 4.947 5.046 4.947 5.046 196,729 +0.09(+1.92%)
Apr 01, 2003 4.867 4.951 4.804 4.951 270,532 +0.08(+1.64%)
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%)
Mar 03, 2003 4.635 4.739 4.593 4.618 223,782 -0.03(-0.59%)
Feb 28, 2003 4.684 4.720 4.635 4.646 241,818 -0.04(-0.81%)
Feb 27, 2003 4.677 4.745 4.599 4.684 202,899 +0.00(+0.05%)
Feb 26, 2003 4.720 4.749 4.646 4.682 156,386 -0.04(-0.80%)
Feb 25, 2003 4.635 4.720 4.530 4.720 306,366 +0.06(+1.36%)
Feb 24, 2003 4.741 4.741 4.602 4.656 339,826 -0.08(-1.73%)
Feb 21, 2003 4.709 4.802 4.648 4.739 577,610 +0.02(+0.49%)
Feb 20, 2003 4.846 4.863 4.688 4.715 513,300 -0.15(-3.12%)
Feb 19, 2003 4.941 4.949 4.867 4.867 288,805 -0.08(-1.70%)
Feb 18, 2003 4.857 4.968 4.850 4.951 770,780 +0.11(+2.17%)
Feb 14, 2003 4.804 4.909 4.688 4.846 3,455,935 +0.02(+0.44%)
Feb 13, 2003 4.867 4.871 4.798 4.825 263,176 -0.04(-0.74%)
Feb 12, 2003 4.772 4.924 4.772 4.861 660,669 +0.14(+2.99%)
Feb 11, 2003 5.034 5.034 4.720 4.720 470,347 -0.31(-6.24%)
Feb 10, 2003 5.015 5.065 4.991 5.034 238,733 -0.01(-0.17%)
Feb 07, 2003 5.166 5.166 5.042 5.042 445,192 -0.12(-2.41%)
Feb 06, 2003 5.120 5.189 5.120 5.166 181,541 +0.04(+0.78%)
Feb 05, 2003 5.215 5.215 5.118 5.126 164,455 -0.10(-1.90%)
Feb 04, 2003 5.257 5.257 5.187 5.225 183,677 -0.04(-0.80%)
Feb 03, 2003 5.341 5.362 5.261 5.267 128,858 -0.07(-1.38%)
Jan 31, 2003 5.120 5.415 5.120 5.341 266,972 +0.20(+3.98%)
Jan 30, 2003 5.269 5.291 5.120 5.137 194,830 -0.19(-3.48%)
Jan 29, 2003 5.278 5.331 5.166 5.322 268,396 +0.02(+0.44%)
Jan 28, 2003 5.278 5.312 5.223 5.299 241,818 +0.02(+0.40%)
Jan 27, 2003 5.478 5.480 5.269 5.278 412,680 -0.22(-4.06%)
Jan 24, 2003 5.573 5.579 5.468 5.501 273,617 -0.07(-1.29%)
Jan 23, 2003 5.508 5.630 5.482 5.573 241,343 +0.06(+1.15%)
Jan 22, 2003 5.518 5.558 5.487 5.510 229,240 -0.01(-0.11%)
Jan 21, 2003 5.615 5.615 5.516 5.516 154,013 -0.09(-1.58%)
Jan 17, 2003 5.661 5.668 5.571 5.604 341,962 -0.06(-1.08%)
Jan 16, 2003 5.630 5.744 5.541 5.666 734,709 +0.03(+0.49%)
Jan 15, 2003 5.120 5.655 5.088 5.638 1,401,074 +0.60(+11.97%)
Jan 14, 2003 5.097 5.116 5.019 5.036 398,205 -0.06(-1.24%)
Jan 13, 2003 5.202 5.204 5.044 5.099 627,208 -0.10(-1.95%)
Jan 10, 2003 5.394 5.394 5.200 5.200 319,418 -0.18(-3.40%)
Jan 09, 2003 5.362 5.508 5.345 5.383 381,118 +0.03(+0.59%)
Jan 08, 2003 5.562 5.562 5.310 5.352 176,083 -0.21(-3.79%)
Jan 07, 2003 5.647 5.647 5.531 5.562 345,759 -0.13(-2.22%)
Jan 06, 2003 5.436 5.689 5.436 5.689 261,040 +0.24(+4.33%)
Jan 03, 2003 5.288 5.455 5.288 5.453 211,442 +0.08(+1.49%)
Jan 02, 2003 5.453 5.453 5.326 5.373 333,894 -0.08(-1.47%)
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.