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 (%)
Jul 30, 2004 5.647 5.663 5.615 5.632 182,728 -0.03(-0.52%)
Jul 29, 2004 5.623 5.663 5.604 5.661 215,002 +0.08(+1.43%)
Jul 28, 2004 5.562 5.613 5.533 5.581 192,932 -0.02(-0.34%)
Jul 27, 2004 5.531 5.653 5.531 5.600 236,360 +0.07(+1.18%)
Jul 26, 2004 5.594 5.626 5.516 5.535 532,996 -0.03(-0.61%)
Jul 23, 2004 5.754 5.754 5.569 5.569 388,949 -0.18(-3.19%)
Jul 22, 2004 5.735 5.834 5.710 5.752 257,243 +0.02(+0.37%)
Jul 21, 2004 5.935 5.935 5.720 5.731 169,676 -0.16(-2.75%)
Jul 20, 2004 5.836 5.893 5.805 5.893 126,011 +0.05(+0.87%)
Jul 19, 2004 5.840 5.897 5.773 5.843 139,775 +0.02(+0.29%)
Jul 16, 2004 5.870 5.937 5.807 5.826 293,314 -0.05(-0.79%)
Jul 15, 2004 5.921 5.940 5.857 5.872 217,138 -0.02(-0.32%)
Jul 14, 2004 5.895 6.005 5.889 5.891 105,128 -0.02(-0.39%)
Jul 13, 2004 5.878 5.927 5.878 5.914 124,112 +0.03(+0.50%)
Jul 12, 2004 5.904 5.921 5.845 5.885 280,499 -0.01(-0.14%)
Jul 09, 2004 5.826 5.921 5.803 5.893 184,863 +0.09(+1.60%)
Jul 08, 2004 5.895 5.902 5.784 5.800 308,502 -0.11(-1.82%)
Jul 07, 2004 5.857 5.908 5.857 5.908 211,205 +0.07(+1.23%)
Jul 06, 2004 5.893 5.908 5.830 5.836 401,290 -0.06(-1.00%)
Jul 02, 2004 5.895 5.923 5.870 5.895 173,235 +0.00(+0.00%)
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.