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 (%)
Aug 29, 2003 5.583 5.615 5.562 5.581 60,513 -0.02(-0.38%)
Aug 28, 2003 5.468 5.602 5.440 5.602 151,877 +0.10(+1.88%)
Aug 27, 2003 5.499 5.573 5.457 5.499 95,872 +0.00(+0.00%)
Aug 26, 2003 5.404 5.541 5.337 5.499 256,294 +0.11(+2.07%)
Aug 25, 2003 5.436 5.436 5.371 5.387 173,710 -0.05(-0.89%)
Aug 22, 2003 5.636 5.636 5.419 5.436 247,750 -0.20(-3.55%)
Aug 21, 2003 5.678 5.689 5.604 5.636 225,918 -0.03(-0.48%)
Aug 20, 2003 5.649 5.687 5.626 5.663 304,942 -0.02(-0.37%)
Aug 19, 2003 5.468 5.689 5.468 5.685 276,465 +0.25(+4.57%)
Aug 18, 2003 5.499 5.541 5.409 5.436 244,428 -0.01(-0.19%)
Aug 15, 2003 5.310 5.446 5.299 5.446 200,289 +0.14(+2.58%)
Aug 14, 2003 5.278 5.314 5.253 5.310 128,858 +0.02(+0.40%)
Aug 13, 2003 5.189 5.288 5.183 5.288 280,262 +0.10(+1.87%)
Aug 12, 2003 5.158 5.206 5.120 5.192 238,970 +0.03(+0.65%)
Aug 11, 2003 5.111 5.160 5.111 5.158 142,622 +0.05(+0.95%)
Aug 08, 2003 5.078 5.137 5.036 5.109 193,881 +0.04(+0.83%)
Aug 07, 2003 5.042 5.067 4.983 5.067 162,794 +0.05(+1.01%)
Aug 06, 2003 5.004 5.078 5.000 5.017 217,375 +0.00(+0.00%)
Aug 05, 2003 5.057 5.071 5.015 5.017 302,806 -0.04(-0.79%)
Aug 04, 2003 5.036 5.097 4.993 5.057 186,999 +0.03(+0.59%)
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.