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

H. B. Fuller Company (NY: FUL )

81.96 -0.13 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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%)
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.