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: 4:00 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 (%)
Nov 30, 2005 6.542 6.576 6.494 6.527 277,889 +0.01(+0.19%)
Nov 29, 2005 6.475 6.569 6.475 6.515 240,394 +0.06(+0.98%)
Nov 28, 2005 6.574 6.574 6.452 6.452 230,664 -0.13(-1.92%)
Nov 25, 2005 6.616 6.616 6.523 6.578 116,281 -0.04(-0.61%)
Nov 23, 2005 6.679 6.711 6.595 6.618 189,847 -0.11(-1.57%)
Nov 22, 2005 6.685 6.738 6.635 6.723 272,668 +0.01(+0.19%)
Nov 21, 2005 6.532 6.736 6.532 6.711 347,658 +0.11(+1.69%)
Nov 18, 2005 6.652 6.652 6.523 6.599 231,613 +0.05(+0.77%)
Nov 17, 2005 6.407 6.548 6.395 6.548 222,121 +0.16(+2.54%)
Nov 16, 2005 6.395 6.405 6.327 6.386 248,462 +0.01(+0.20%)
Nov 15, 2005 6.430 6.439 6.346 6.374 489,094 -0.07(-1.11%)
Nov 14, 2005 6.519 6.532 6.397 6.445 116,993 -0.05(-0.84%)
Nov 11, 2005 6.532 6.542 6.454 6.500 121,976 -0.04(-0.68%)
Nov 10, 2005 6.426 6.557 6.374 6.544 282,398 +0.10(+1.60%)
Nov 09, 2005 6.416 6.517 6.378 6.441 436,649 +0.05(+0.76%)
Nov 08, 2005 6.211 6.411 6.211 6.393 317,282 -0.02(-0.30%)
Nov 07, 2005 6.479 6.479 6.344 6.411 430,716 -0.02(-0.33%)
Nov 04, 2005 6.359 6.437 6.355 6.433 166,116 +0.09(+1.43%)
Nov 03, 2005 6.426 6.439 6.306 6.342 533,471 -0.06(-0.99%)
Nov 02, 2005 6.315 6.437 6.315 6.405 301,382 +0.09(+1.47%)
Nov 01, 2005 6.289 6.355 6.264 6.312 217,849 -0.00(-0.03%)
Oct 31, 2005 6.237 6.363 6.216 6.315 299,721 +0.09(+1.42%)
Oct 28, 2005 6.131 6.247 6.053 6.226 222,121 +0.14(+2.36%)
Oct 27, 2005 6.226 6.239 6.083 6.083 397,018 -0.17(-2.79%)
Oct 26, 2005 6.321 6.371 6.232 6.258 441,395 -0.08(-1.33%)
Oct 25, 2005 6.268 6.348 6.245 6.342 506,892 +0.06(+0.91%)
Oct 24, 2005 6.110 6.291 6.110 6.285 317,757 +0.19(+3.11%)
Oct 21, 2005 6.146 6.218 6.087 6.095 326,774 -0.04(-0.72%)
Oct 20, 2005 6.034 6.279 6.030 6.140 753,694 +0.11(+1.75%)
Oct 19, 2005 6.047 6.047 5.914 6.034 722,132 -0.04(-0.66%)
Oct 18, 2005 6.058 6.131 6.028 6.074 550,082 +0.02(+0.28%)
Oct 17, 2005 6.047 6.100 6.005 6.058 312,536 -0.03(-0.48%)
Oct 14, 2005 6.106 6.116 6.026 6.087 367,829 +0.00(+0.07%)
Oct 13, 2005 6.036 6.127 6.005 6.083 468,685 +0.02(+0.35%)
Oct 12, 2005 6.110 6.188 5.990 6.062 472,245 -0.05(-0.86%)
Oct 11, 2005 6.173 6.207 6.089 6.114 569,779 -0.07(-1.06%)
Oct 10, 2005 6.258 6.268 6.142 6.180 549,371 -0.08(-1.21%)
Oct 07, 2005 6.279 6.342 6.241 6.256 556,727 -0.01(-0.20%)
Oct 06, 2005 6.289 6.363 6.182 6.268 473,669 -0.03(-0.53%)
Oct 05, 2005 6.452 6.454 6.275 6.302 398,679 -0.23(-3.55%)
Oct 04, 2005 6.679 6.679 6.534 6.534 338,877 -0.10(-1.56%)
Oct 03, 2005 6.548 6.662 6.542 6.637 442,107 +0.09(+1.35%)
Sep 30, 2005 6.494 6.572 6.418 6.548 322,266 +0.04(+0.62%)
Sep 29, 2005 6.426 6.521 6.329 6.508 313,485 +0.12(+1.85%)
Sep 28, 2005 6.289 6.458 6.283 6.390 577,373 +0.06(+0.90%)
Sep 27, 2005 6.289 6.426 6.287 6.334 469,160 +0.08(+1.21%)
Sep 26, 2005 6.283 6.365 6.209 6.258 379,694 -0.05(-0.87%)
Sep 23, 2005 6.312 6.363 6.110 6.312 460,380 +0.20(+3.27%)
Sep 22, 2005 6.194 6.226 6.074 6.112 657,584 -0.12(-1.93%)
Sep 21, 2005 6.279 6.405 6.081 6.232 1,785,752 +0.35(+6.02%)
Sep 20, 2005 5.982 5.994 5.752 5.878 1,001,207 -0.09(-1.55%)
Sep 19, 2005 6.110 6.110 5.904 5.971 1,047,483 -0.09(-1.43%)
Sep 16, 2005 6.774 6.774 5.982 6.058 2,758,958 -0.78(-11.40%)
Sep 15, 2005 6.890 6.957 6.820 6.837 288,805 -0.02(-0.34%)
Sep 14, 2005 6.938 6.938 6.835 6.860 215,002 -0.08(-1.15%)
Sep 13, 2005 7.016 7.016 6.898 6.940 292,127 -0.14(-2.02%)
Sep 12, 2005 7.100 7.143 7.069 7.084 280,974 -0.03(-0.47%)
Sep 09, 2005 6.980 7.202 6.976 7.117 461,566 +0.12(+1.78%)
Sep 08, 2005 6.928 6.993 6.896 6.993 390,136 +0.06(+0.85%)
Sep 07, 2005 6.867 6.945 6.846 6.934 291,178 +0.04(+0.64%)
Sep 06, 2005 6.827 6.959 6.820 6.890 353,828 +0.08(+1.11%)
Sep 02, 2005 6.814 6.858 6.789 6.814 301,145 +0.02(+0.31%)
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.