Indicators

H. B. Fuller Company (NY: FUL )

81.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	4.684	4.720	4.635	4.646	241,818	-0.04(-0.81%)
Feb 27, 2003	4.677	4.745	4.599	4.684	202,899	+0.00(+0.05%)
Feb 26, 2003	4.720	4.749	4.646	4.682	156,386	-0.04(-0.80%)
Feb 25, 2003	4.635	4.720	4.530	4.720	306,366	+0.06(+1.36%)
Feb 24, 2003	4.741	4.741	4.602	4.656	339,826	-0.08(-1.73%)
Feb 21, 2003	4.709	4.802	4.648	4.739	577,610	+0.02(+0.49%)
Feb 20, 2003	4.846	4.863	4.688	4.715	513,300	-0.15(-3.12%)
Feb 19, 2003	4.941	4.949	4.867	4.867	288,805	-0.08(-1.70%)
Feb 18, 2003	4.857	4.968	4.850	4.951	770,780	+0.11(+2.17%)
Feb 14, 2003	4.804	4.909	4.688	4.846	3,455,935	+0.02(+0.44%)
Feb 13, 2003	4.867	4.871	4.798	4.825	263,176	-0.04(-0.74%)
Feb 12, 2003	4.772	4.924	4.772	4.861	660,669	+0.14(+2.99%)
Feb 11, 2003	5.034	5.034	4.720	4.720	470,347	-0.31(-6.24%)
Feb 10, 2003	5.015	5.065	4.991	5.034	238,733	-0.01(-0.17%)
Feb 07, 2003	5.166	5.166	5.042	5.042	445,192	-0.12(-2.41%)
Feb 06, 2003	5.120	5.189	5.120	5.166	181,541	+0.04(+0.78%)
Feb 05, 2003	5.215	5.215	5.118	5.126	164,455	-0.10(-1.90%)
Feb 04, 2003	5.257	5.257	5.187	5.225	183,677	-0.04(-0.80%)

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.