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 +0.15 (+0.19%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2003 6.308 6.361 6.203 6.266 181,304 -0.04(-0.67%)
Dec 30, 2003 6.315 6.319 6.291 6.308 88,279 -0.01(-0.10%)
Dec 29, 2003 6.226 6.321 6.216 6.315 105,839 +0.09(+1.42%)
Dec 26, 2003 6.173 6.232 6.173 6.226 45,326 +0.03(+0.51%)
Dec 24, 2003 6.268 6.268 6.194 6.194 48,411 -0.08(-1.34%)
Dec 23, 2003 6.209 6.300 6.192 6.279 179,880 +0.06(+1.02%)
Dec 22, 2003 6.079 6.216 6.058 6.216 119,366 +0.17(+2.75%)
Dec 19, 2003 6.072 6.074 5.944 6.049 145,233 +0.02(+0.38%)
Dec 18, 2003 6.058 6.131 5.998 6.026 150,454 -0.03(-0.52%)
Dec 17, 2003 6.062 6.083 5.967 6.058 142,385 +0.01(+0.17%)
Dec 16, 2003 6.058 6.058 5.923 6.047 209,544 -0.06(-1.03%)
Dec 15, 2003 6.089 6.173 6.015 6.110 292,839 +0.02(+0.35%)
Dec 12, 2003 5.857 6.089 5.857 6.089 188,423 +0.19(+3.21%)
Dec 11, 2003 5.788 5.899 5.765 5.899 118,417 +0.11(+1.93%)
Dec 10, 2003 5.794 5.805 5.729 5.788 98,246 -0.03(-0.47%)
Dec 09, 2003 5.826 5.887 5.815 5.815 129,570 -0.01(-0.14%)
Dec 08, 2003 5.813 5.826 5.737 5.824 154,488 +0.03(+0.58%)
Dec 05, 2003 5.794 5.794 5.737 5.790 77,600 -0.03(-0.43%)
Dec 04, 2003 5.752 5.826 5.697 5.815 156,149 +0.06(+1.10%)
Dec 03, 2003 5.794 5.899 5.794 5.752 140,961 -0.03(-0.55%)
Dec 02, 2003 5.775 5.790 5.752 5.784 159,946 +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.