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

H. B. Fuller Company (NY: FUL )

79.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2006 8.405 8.451 8.346 8.424 375,186 +0.00(+0.05%)
Jul 28, 2006 8.179 8.445 8.177 8.419 586,628 +0.28(+3.42%)
Jul 27, 2006 8.276 8.339 8.080 8.141 418,613 -0.12(-1.48%)
Jul 26, 2006 8.301 8.386 8.145 8.263 869,975 -0.08(-0.93%)
Jul 25, 2006 8.573 8.733 8.207 8.341 1,909,390 -0.27(-3.11%)
Jul 24, 2006 8.358 8.639 8.379 8.609 597,070 +0.25(+3.00%)
Jul 21, 2006 8.483 8.491 8.261 8.358 591,612 -0.17(-2.05%)
Jul 20, 2006 8.849 8.927 8.523 8.533 605,613 -0.32(-3.57%)
Jul 19, 2006 8.512 8.986 8.525 8.849 927,642 +0.34(+3.96%)
Jul 18, 2006 8.459 8.527 8.293 8.512 719,284 +0.12(+1.41%)
Jul 17, 2006 8.533 8.622 8.371 8.394 922,421 -0.17(-2.04%)
Jul 14, 2006 8.428 8.609 8.344 8.569 1,081,893 +0.19(+2.21%)
Jul 13, 2006 8.510 8.590 8.329 8.384 872,349 -0.17(-1.95%)
Jul 12, 2006 8.780 8.780 8.533 8.550 914,827 -0.25(-2.85%)
Jul 11, 2006 8.691 8.828 8.556 8.801 944,491 +0.07(+0.77%)
Jul 10, 2006 8.685 8.805 8.653 8.733 722,844 +0.07(+0.75%)
Jul 07, 2006 8.782 8.933 8.636 8.668 1,125,795 -0.21(-2.33%)
Jul 06, 2006 8.944 8.992 8.775 8.874 806,851 -0.04(-0.45%)
Jul 05, 2006 9.056 9.068 8.759 8.915 1,122,947 -0.18(-1.99%)
Jul 03, 2006 9.134 9.165 8.976 9.096 533,708 -0.08(-0.92%)
Jun 30, 2006 8.997 9.302 8.896 9.180 1,677,776 +0.51(+5.88%)
Jun 29, 2006 8.396 8.805 8.295 8.670 2,195,823 +0.16(+1.88%)
Jun 28, 2006 9.481 9.549 8.462 8.510 3,448,104 -1.58(-15.64%)
Jun 27, 2006 10.53 10.54 10.04 10.09 911,505 -0.42(-3.95%)
Jun 26, 2006 10.32 10.57 10.28 10.50 729,014 +0.22(+2.17%)
Jun 23, 2006 10.26 10.44 10.18 10.28 651,888 -0.00(-0.02%)
Jun 22, 2006 10.17 10.48 10.13 10.28 691,519 +0.10(+0.95%)
Jun 21, 2006 10.01 10.28 10.01 10.19 733,523 +0.16(+1.58%)
Jun 20, 2006 10.03 10.20 9.970 10.03 544,387 -0.05(-0.52%)
Jun 19, 2006 10.30 10.30 10.02 10.08 843,159 -0.20(-1.95%)
Jun 16, 2006 10.42 10.50 10.23 10.28 1,673,742 -0.18(-1.69%)
Jun 15, 2006 9.907 10.51 9.896 10.46 931,676 +0.60(+6.09%)
Jun 14, 2006 9.806 9.896 9.743 9.856 607,274 +0.02(+0.19%)
Jun 13, 2006 9.848 9.989 9.780 9.837 649,990 -0.13(-1.29%)
Jun 12, 2006 10.12 10.14 9.909 9.966 504,282 -0.20(-1.97%)
Jun 09, 2006 10.21 10.36 10.11 10.17 507,841 -0.04(-0.39%)
Jun 08, 2006 10.15 10.27 9.886 10.21 772,441 -0.05(-0.49%)
Jun 07, 2006 10.17 10.44 10.10 10.26 1,162,815 +0.07(+0.68%)
Jun 06, 2006 9.903 10.28 9.903 10.19 1,141,932 +0.18(+1.79%)
Jun 05, 2006 10.30 10.38 10.01 10.01 472,720 -0.31(-3.02%)
Jun 02, 2006 10.32 10.46 10.22 10.32 648,329 +0.03(+0.33%)
Jun 01, 2006 10.17 10.30 10.13 10.29 694,367 +0.12(+1.18%)
May 31, 2006 10.12 10.22 10.03 10.17 938,558 +0.07(+0.69%)
May 30, 2006 10.26 10.27 10.09 10.10 801,630 -0.21(-2.00%)
May 26, 2006 10.35 10.36 10.24 10.30 606,087 -0.02(-0.20%)
May 25, 2006 10.30 10.42 10.20 10.32 521,605 +0.12(+1.22%)
May 24, 2006 10.18 10.31 9.968 10.20 675,382 +0.02(+0.21%)
May 23, 2006 10.04 10.42 10.02 10.18 902,724 +0.27(+2.77%)
May 22, 2006 10.11 10.11 9.766 9.905 809,699 -0.28(-2.77%)
May 19, 2006 10.22 10.28 9.993 10.19 633,853 -0.12(-1.17%)
May 18, 2006 10.58 10.68 10.27 10.31 525,877 -0.27(-2.57%)
May 17, 2006 10.66 10.66 10.46 10.58 645,481 -0.15(-1.41%)
May 16, 2006 10.61 10.77 10.61 10.73 723,793 +0.11(+1.03%)
May 15, 2006 10.45 10.71 10.44 10.62 800,207 +0.08(+0.80%)
May 12, 2006 10.75 10.75 10.49 10.54 495,739 -0.23(-2.09%)
May 11, 2006 10.92 11.02 10.75 10.76 417,901 -0.20(-1.81%)
May 10, 2006 11.17 11.17 10.86 10.96 574,051 -0.24(-2.14%)
May 09, 2006 11.24 11.24 11.17 11.20 293,077 -0.07(-0.65%)
May 08, 2006 11.23 11.36 11.18 11.27 411,019 -0.05(-0.47%)
May 05, 2006 11.42 11.47 11.27 11.33 307,078 -0.07(-0.61%)
May 04, 2006 11.41 11.51 11.30 11.40 440,683 +0.01(+0.06%)
May 03, 2006 11.08 11.42 11.08 11.39 731,387 +0.27(+2.44%)
May 02, 2006 11.07 11.12 10.98 11.12 575,712 +0.06(+0.55%)
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.