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

H. B. Fuller Company (NY: FUL )

75.52 +0.81 (+1.08%)
Streaming Delayed Price Updated: 2:00 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, 2005 7.239 7.258 7.174 7.176 826,311 -0.03(-0.38%)
Jun 29, 2005 7.149 7.227 7.130 7.204 1,191,292 +0.07(+1.00%)
Jun 28, 2005 6.911 7.157 6.911 7.132 1,386,598 +0.22(+3.20%)
Jun 27, 2005 6.858 6.953 6.829 6.911 670,398 -0.04(-0.52%)
Jun 24, 2005 6.902 6.953 6.850 6.947 1,046,059 +0.05(+0.67%)
Jun 23, 2005 7.103 7.115 6.810 6.900 673,246 -0.20(-2.82%)
Jun 22, 2005 7.010 7.332 6.902 7.100 3,128,211 +0.40(+5.97%)
Jun 21, 2005 6.816 6.822 6.681 6.700 659,482 -0.16(-2.27%)
Jun 20, 2005 6.928 6.963 6.856 6.856 274,092 -0.10(-1.42%)
Jun 17, 2005 7.073 7.084 6.955 6.955 432,140 -0.09(-1.32%)
Jun 16, 2005 6.982 7.090 6.932 7.048 351,692 +0.07(+0.94%)
Jun 15, 2005 6.926 6.985 6.818 6.982 347,658 +0.07(+0.94%)
Jun 14, 2005 6.848 6.942 6.848 6.917 336,029 +0.05(+0.71%)
Jun 13, 2005 6.774 6.877 6.757 6.869 319,181 +0.03(+0.49%)
Jun 10, 2005 6.843 6.890 6.824 6.835 192,220 -0.02(-0.25%)
Jun 09, 2005 6.873 6.904 6.795 6.852 267,922 -0.02(-0.34%)
Jun 08, 2005 6.987 6.987 6.850 6.875 194,119 -0.11(-1.60%)
Jun 07, 2005 6.913 7.069 6.913 6.987 318,231 +0.08(+1.10%)
Jun 06, 2005 6.953 6.959 6.860 6.911 320,842 -0.13(-1.91%)
Jun 03, 2005 7.029 7.077 6.985 7.046 579,034 +0.01(+0.12%)
Jun 02, 2005 6.907 7.096 6.841 7.037 597,307 +0.13(+1.86%)
Jun 01, 2005 6.805 6.911 6.778 6.909 496,451 +0.08(+1.20%)
May 31, 2005 6.694 6.860 6.692 6.827 431,428 +0.13(+1.89%)
May 27, 2005 6.681 6.728 6.656 6.700 193,407 +0.01(+0.13%)
May 26, 2005 6.565 6.694 6.563 6.692 176,795 +0.13(+2.06%)
May 25, 2005 6.584 6.595 6.483 6.557 288,330 -0.05(-0.70%)
May 24, 2005 6.565 6.666 6.500 6.603 178,931 -0.00(-0.06%)
May 23, 2005 6.591 6.683 6.588 6.607 337,691 +0.01(+0.19%)
May 20, 2005 6.679 6.679 6.580 6.595 224,731 -0.08(-1.23%)
May 19, 2005 6.721 6.801 6.601 6.677 422,885 -0.04(-0.66%)
May 18, 2005 6.527 6.740 6.527 6.721 371,389 +0.23(+3.47%)
May 17, 2005 6.458 6.496 6.405 6.496 431,902 +0.01(+0.16%)
May 16, 2005 6.382 6.485 6.352 6.485 596,595 +0.08(+1.28%)
May 13, 2005 6.553 6.563 6.308 6.403 430,241 -0.13(-1.97%)
May 12, 2005 6.532 6.685 6.496 6.532 459,430 -0.08(-1.18%)
May 11, 2005 6.618 6.641 6.538 6.610 328,673 -0.01(-0.10%)
May 10, 2005 6.679 6.698 6.555 6.616 490,518 -0.11(-1.66%)
May 09, 2005 6.715 6.736 6.696 6.728 420,986 +0.02(+0.25%)
May 06, 2005 6.774 6.803 6.679 6.711 487,907 -0.04(-0.62%)
May 05, 2005 6.746 6.818 6.730 6.753 795,460 +0.01(+0.16%)
May 04, 2005 6.542 6.776 6.529 6.742 900,351 +0.20(+3.06%)
May 03, 2005 6.458 6.618 6.456 6.542 839,837 +0.07(+1.11%)
May 02, 2005 6.426 6.532 6.386 6.470 597,782 +0.08(+1.29%)
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.