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

H. B. Fuller Company (NY: FUL )

79.62 +0.44 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2005 6.081 6.125 6.047 6.110 460,617 +0.01(+0.21%)
Mar 30, 2005 6.020 6.123 6.020 6.098 684,400 +0.08(+1.33%)
Mar 29, 2005 6.032 6.152 6.009 6.017 740,879 -0.04(-0.66%)
Mar 28, 2005 5.950 6.070 5.950 6.058 406,510 +0.12(+2.06%)
Mar 24, 2005 5.973 6.001 5.914 5.935 454,684 -0.02(-0.28%)
Mar 23, 2005 5.826 6.110 5.794 5.952 1,449,485 +0.33(+5.81%)
Mar 22, 2005 5.706 5.771 5.615 5.626 259,616 -0.08(-1.40%)
Mar 21, 2005 5.737 5.737 5.649 5.706 145,233 -0.00(-0.04%)
Mar 18, 2005 5.678 5.731 5.649 5.708 538,454 +0.09(+1.65%)
Mar 17, 2005 5.657 5.727 5.598 5.615 262,701 -0.03(-0.56%)
Mar 16, 2005 5.710 5.746 5.621 5.647 217,375 -0.08(-1.36%)
Mar 15, 2005 5.826 5.897 5.720 5.725 280,499 -0.08(-1.31%)
Mar 14, 2005 5.773 5.836 5.773 5.800 211,679 +0.02(+0.33%)
Mar 11, 2005 5.773 5.815 5.725 5.781 193,881 +0.01(+0.15%)
Mar 10, 2005 5.773 5.811 5.735 5.773 403,188 -0.01(-0.11%)
Mar 09, 2005 5.714 5.826 5.704 5.779 197,678 +0.07(+1.14%)
Mar 08, 2005 5.699 5.763 5.699 5.714 215,714 +0.06(+1.01%)
Mar 07, 2005 5.777 5.792 5.640 5.657 290,229 -0.12(-2.01%)
Mar 04, 2005 5.670 5.784 5.670 5.773 205,984 +0.12(+2.05%)
Mar 03, 2005 5.562 5.689 5.562 5.657 192,457 +0.09(+1.55%)
Mar 02, 2005 5.583 5.691 5.550 5.571 320,604 -0.07(-1.16%)
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.