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

H. B. Fuller Company (NY: FUL )

75.19 +0.48 (+0.64%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 1, 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 (%)
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%)
May 01, 2003 5.168 5.168 5.061 5.109 238,258 -0.06(-1.14%)
Apr 30, 2003 5.057 5.223 5.004 5.168 142,148 +0.07(+1.36%)
Apr 29, 2003 5.067 5.099 5.025 5.099 158,522 +0.04(+0.83%)
Apr 28, 2003 4.951 5.078 4.951 5.057 127,435 +0.11(+2.26%)
Apr 25, 2003 5.015 5.019 4.943 4.945 107,026 -0.06(-1.14%)
Apr 24, 2003 5.015 5.031 4.977 5.002 103,466 -0.03(-0.63%)
Apr 23, 2003 5.078 5.078 4.972 5.034 155,437 -0.07(-1.28%)
Apr 22, 2003 4.951 5.116 4.930 5.099 140,012 +0.13(+2.72%)
Apr 21, 2003 4.949 4.977 4.926 4.964 86,380 +0.01(+0.26%)
Apr 17, 2003 4.930 4.951 4.880 4.951 125,299 +0.00(+0.09%)
Apr 16, 2003 5.057 5.061 4.932 4.947 108,687 -0.10(-1.96%)
Apr 15, 2003 4.962 5.046 4.909 5.046 197,204 +0.13(+2.66%)
Apr 14, 2003 4.899 4.916 4.806 4.916 144,758 +0.07(+1.35%)
Apr 11, 2003 4.871 4.930 4.829 4.850 117,468 -0.03(-0.52%)
Apr 10, 2003 4.831 4.941 4.831 4.875 115,332 +0.03(+0.61%)
Apr 09, 2003 4.928 4.962 4.840 4.846 217,612 -0.09(-1.92%)
Apr 08, 2003 4.972 5.004 4.924 4.941 271,719 -0.04(-0.80%)
Apr 07, 2003 4.983 5.065 4.951 4.981 188,186 -0.05(-0.96%)
Apr 04, 2003 5.078 5.133 4.983 5.029 149,742 -0.05(-1.04%)
Apr 03, 2003 5.057 5.141 5.004 5.082 261,989 +0.04(+0.71%)
Apr 02, 2003 4.947 5.046 4.947 5.046 196,729 +0.09(+1.92%)
Apr 01, 2003 4.867 4.951 4.804 4.951 270,532 +0.08(+1.64%)
Mar 31, 2003 4.924 4.941 4.825 4.871 214,052 -0.07(-1.49%)
Mar 28, 2003 4.972 5.017 4.909 4.945 280,974 -0.06(-1.26%)
Mar 27, 2003 4.846 5.015 4.709 5.008 510,689 +0.12(+2.46%)
Mar 26, 2003 4.835 5.082 4.808 4.888 697,689 +0.11(+2.20%)
Mar 25, 2003 4.831 4.869 4.720 4.783 498,824 -0.05(-0.96%)
Mar 24, 2003 5.046 5.046 4.802 4.829 389,661 -0.24(-4.70%)
Mar 21, 2003 4.711 5.095 4.711 5.067 570,016 +0.36(+7.61%)
Mar 20, 2003 4.677 4.724 4.644 4.709 213,815 +0.02(+0.45%)
Mar 19, 2003 4.635 4.688 4.587 4.688 162,556 +0.05(+1.14%)
Mar 18, 2003 4.618 4.637 4.547 4.635 262,226 +0.03(+0.59%)
Mar 17, 2003 4.446 4.608 4.414 4.608 327,012 +0.16(+3.65%)
Mar 14, 2003 4.404 4.467 4.361 4.446 297,823 +0.05(+1.25%)
Mar 13, 2003 4.283 4.393 4.283 4.391 197,204 +0.11(+2.51%)
Mar 12, 2003 4.224 4.286 4.178 4.283 274,329 +0.05(+1.19%)
Mar 11, 2003 4.214 4.267 4.212 4.233 168,964 +0.02(+0.45%)
Mar 10, 2003 4.309 4.330 4.172 4.214 235,648 -0.10(-2.34%)
Mar 07, 2003 4.246 4.361 4.246 4.315 371,151 -0.06(-1.35%)
Mar 06, 2003 4.492 4.496 4.267 4.374 272,668 -0.11(-2.54%)
Mar 05, 2003 4.562 4.610 4.414 4.488 351,692 -0.09(-1.93%)
Mar 04, 2003 4.616 4.661 4.540 4.576 185,575 -0.04(-0.91%)
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.