Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H. B. Fuller Company (NY: FUL )

76.26 +1.11 (+1.48%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 2, 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 31, 2003 5.067 5.183 5.057 5.111 277,651 +0.05(+1.00%)
Jul 30, 2003 5.023 5.063 4.953 5.061 275,990 +0.04(+0.76%)
Jul 29, 2003 4.972 5.040 4.962 5.023 422,173 +0.07(+1.45%)
Jul 28, 2003 4.857 4.975 4.857 4.951 347,895 +0.13(+2.62%)
Jul 25, 2003 4.772 4.840 4.720 4.825 146,419 +0.06(+1.33%)
Jul 24, 2003 4.814 4.867 4.747 4.762 165,641 -0.05(-1.09%)
Jul 23, 2003 4.772 4.814 4.747 4.814 167,777 +0.03(+0.66%)
Jul 22, 2003 4.762 4.791 4.751 4.783 326,300 +0.03(+0.62%)
Jul 21, 2003 4.793 4.804 4.751 4.753 186,762 -0.04(-0.79%)
Jul 18, 2003 4.751 4.814 4.722 4.791 158,997 +0.06(+1.29%)
Jul 17, 2003 4.806 4.857 4.730 4.730 434,750 -0.08(-1.58%)
Jul 16, 2003 4.867 4.878 4.762 4.806 217,849 +0.02(+0.35%)
Jul 15, 2003 4.825 4.869 4.783 4.789 146,419 -0.01(-0.31%)
Jul 14, 2003 4.846 4.852 4.751 4.804 286,906 -0.03(-0.52%)
Jul 11, 2003 4.835 4.932 4.808 4.829 130,282 -0.01(-0.13%)
Jul 10, 2003 4.951 4.951 4.825 4.835 485,772 -0.17(-3.37%)
Jul 09, 2003 4.920 5.004 4.842 5.004 255,582 +0.06(+1.15%)
Jul 08, 2003 4.930 4.949 4.857 4.947 283,584 +0.04(+0.77%)
Jul 07, 2003 4.867 4.951 4.867 4.909 180,829 +0.08(+1.75%)
Jul 03, 2003 4.930 4.930 4.816 4.825 140,724 -0.06(-1.29%)
Jul 02, 2003 4.804 4.928 4.776 4.888 233,275 +0.03(+0.65%)
Jul 01, 2003 4.688 4.865 4.650 4.857 426,444 +0.22(+4.68%)
Jun 30, 2003 4.846 4.846 4.640 4.640 450,887 -0.19(-3.97%)
Jun 27, 2003 4.970 4.970 4.829 4.831 288,568 -0.16(-3.25%)
Jun 26, 2003 4.930 5.021 4.909 4.993 301,620 +0.05(+1.02%)
Jun 25, 2003 4.951 4.983 4.745 4.943 475,093 -0.05(-1.01%)
Jun 24, 2003 4.951 5.025 4.909 4.993 204,086 +0.06(+1.20%)
Jun 23, 2003 4.911 4.972 4.905 4.934 244,903 -0.03(-0.59%)
Jun 20, 2003 5.004 5.006 4.899 4.964 341,013 -0.09(-1.83%)
Jun 19, 2003 5.036 5.088 5.027 5.057 317,994 +0.01(+0.25%)
Jun 18, 2003 5.152 5.152 5.025 5.044 124,587 -0.12(-2.37%)
Jun 17, 2003 5.120 5.166 5.017 5.166 254,395 +0.06(+1.11%)
Jun 16, 2003 4.993 5.130 4.983 5.109 124,824 +0.14(+2.89%)
Jun 13, 2003 5.101 5.105 4.909 4.966 299,247 -0.13(-2.64%)
Jun 12, 2003 5.052 5.101 4.985 5.101 134,554 +0.05(+0.96%)
Jun 11, 2003 5.057 5.057 4.979 5.052 109,162 -0.00(-0.04%)
Jun 10, 2003 4.993 5.118 4.977 5.055 189,135 +0.10(+2.09%)
Jun 09, 2003 5.099 5.099 4.947 4.951 132,418 -0.17(-3.29%)
Jun 06, 2003 5.120 5.173 5.071 5.120 213,341 -0.03(-0.61%)
Jun 05, 2003 5.162 5.181 5.088 5.152 342,911 -0.04(-0.85%)
Jun 04, 2003 5.120 5.210 5.120 5.196 114,145 +0.09(+1.69%)
Jun 03, 2003 5.088 5.109 5.057 5.109 179,880 -0.03(-0.61%)
Jun 02, 2003 5.046 5.152 5.046 5.141 260,328 +0.12(+2.43%)
May 30, 2003 4.846 5.057 4.846 5.019 464,888 +0.19(+4.02%)
May 29, 2003 4.762 4.846 4.762 4.825 193,881 +0.11(+2.23%)
May 28, 2003 4.743 4.766 4.658 4.720 199,814 -0.02(-0.44%)
May 27, 2003 4.686 4.804 4.675 4.741 324,876 +0.05(+1.12%)
May 23, 2003 4.583 4.690 4.540 4.688 179,168 +0.11(+2.35%)
May 22, 2003 4.694 4.694 4.534 4.581 448,989 -0.11(-2.42%)
May 21, 2003 4.692 4.720 4.637 4.694 95,635 -0.01(-0.18%)
May 20, 2003 4.758 4.758 4.667 4.703 151,877 -0.05(-1.06%)
May 19, 2003 4.857 4.865 3.137 4.753 210,967 -0.09(-1.96%)
May 16, 2003 4.972 4.977 4.848 4.848 193,644 -0.15(-2.91%)
May 15, 2003 5.052 5.057 4.970 4.993 219,748 -0.04(-0.84%)
May 14, 2003 5.099 5.099 5.027 5.036 285,720 -0.01(-0.25%)
May 13, 2003 5.078 5.078 5.008 5.048 109,399 -0.04(-0.75%)
May 12, 2003 5.088 5.105 5.036 5.086 94,449 +0.01(+0.17%)
May 09, 2003 4.983 5.111 4.972 5.078 159,234 +0.11(+2.12%)
May 08, 2003 5.078 5.088 4.960 4.972 100,381 -0.13(-2.48%)
May 07, 2003 5.109 5.124 5.050 5.099 166,116 -0.01(-0.21%)
May 06, 2003 5.109 5.120 5.048 5.109 253,446 -0.02(-0.41%)
May 05, 2003 5.246 5.301 5.076 5.130 244,665 -0.13(-2.52%)
May 02, 2003 5.109 5.263 5.099 5.263 293,788 +0.15(+3.01%)
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.