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

H. B. Fuller Company (NY: FUL )

75.17 +0.46 (+0.62%)
Streaming Delayed Price Updated: 10:25 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 (%)
Oct 31, 2003 5.286 5.288 5.215 5.221 220,934 -0.09(-1.71%)
Oct 30, 2003 5.057 5.316 5.057 5.312 278,601 +0.29(+5.70%)
Oct 29, 2003 5.099 5.109 5.019 5.025 746,337 -0.09(-1.77%)
Oct 28, 2003 5.082 5.116 4.983 5.116 215,476 +0.04(+0.75%)
Oct 27, 2003 5.099 5.120 5.048 5.078 232,800 +0.07(+1.43%)
Oct 24, 2003 5.036 5.042 4.913 5.006 248,937 -0.04(-0.75%)
Oct 23, 2003 5.078 5.088 4.968 5.044 294,975 -0.03(-0.62%)
Oct 22, 2003 5.225 5.225 5.057 5.076 243,479 -0.16(-3.06%)
Oct 21, 2003 5.257 5.288 5.227 5.236 282,635 +0.00(+0.00%)
Oct 20, 2003 5.246 5.310 5.215 5.236 252,971 +0.00(+0.00%)
Oct 17, 2003 5.267 5.288 5.217 5.236 391,560 -0.03(-0.56%)
Oct 16, 2003 5.255 5.352 5.242 5.265 211,442 +0.03(+0.60%)
Oct 15, 2003 0.0021 5.320 5.240 5.234 285,008 -0.08(-1.55%)
Oct 14, 2003 5.236 5.373 5.236 5.316 219,985 +0.11(+2.15%)
Oct 13, 2003 5.213 5.261 5.181 5.204 361,896 -0.01(-0.16%)
Oct 10, 2003 5.265 5.265 5.196 5.213 195,542 -0.07(-1.32%)
Oct 09, 2003 5.267 5.406 5.194 5.282 296,399 +0.01(+0.28%)
Oct 08, 2003 5.156 5.335 5.156 5.267 233,749 +0.11(+2.17%)
Oct 07, 2003 5.166 5.183 5.126 5.156 250,835 -0.03(-0.61%)
Oct 06, 2003 5.215 5.240 5.181 5.187 404,849 -0.11(-2.15%)
Oct 03, 2003 5.236 5.394 5.236 5.301 197,678 +0.08(+1.57%)
Oct 02, 2003 5.116 5.251 5.116 5.219 286,432 +0.07(+1.31%)
Oct 01, 2003 5.088 5.170 5.088 5.152 431,665 +0.04(+0.74%)
Sep 30, 2003 5.141 5.170 5.044 5.114 353,828 +0.02(+0.33%)
Sep 29, 2003 5.046 5.238 5.017 5.097 585,916 +0.07(+1.38%)
Sep 26, 2003 5.215 5.255 5.027 5.027 317,519 -0.20(-3.91%)
Sep 25, 2003 5.162 5.392 5.088 5.232 885,638 +0.24(+4.77%)
Sep 24, 2003 5.267 5.267 4.983 4.993 824,649 -0.28(-5.28%)
Sep 23, 2003 5.394 5.394 5.288 5.272 522,555 -0.12(-2.27%)
Sep 22, 2003 5.503 5.503 5.324 5.394 542,251 -0.17(-3.03%)
Sep 19, 2003 5.604 5.704 5.562 5.562 271,481 -0.07(-1.31%)
Sep 18, 2003 5.520 5.645 5.489 5.636 231,376 +0.10(+1.79%)
Sep 17, 2003 5.562 5.581 5.501 5.537 117,468 -0.07(-1.20%)
Sep 16, 2003 5.495 5.604 5.495 5.604 127,909 +0.06(+1.14%)
Sep 15, 2003 5.541 5.588 5.499 5.541 185,813 -0.01(-0.19%)
Sep 12, 2003 5.510 5.583 5.411 5.552 169,676 +0.02(+0.38%)
Sep 11, 2003 5.457 5.552 5.421 5.531 72,853 +0.05(+0.96%)
Sep 10, 2003 5.510 5.579 5.457 5.478 247,750 -0.07(-1.33%)
Sep 09, 2003 5.636 5.647 5.527 5.552 206,459 -0.11(-1.86%)
Sep 08, 2003 5.573 5.699 5.573 5.657 177,270 +0.05(+0.90%)
Sep 05, 2003 5.647 5.689 5.594 5.607 117,942 -0.06(-1.08%)
Sep 04, 2003 5.636 5.701 5.604 5.668 159,471 +0.03(+0.56%)
Sep 03, 2003 5.626 5.689 5.615 5.636 177,744 -0.01(-0.19%)
Sep 02, 2003 5.594 5.663 5.573 5.647 191,745 +0.07(+1.17%)
Aug 29, 2003 5.583 5.615 5.562 5.581 60,513 -0.02(-0.38%)
Aug 28, 2003 5.468 5.602 5.440 5.602 151,877 +0.10(+1.88%)
Aug 27, 2003 5.499 5.573 5.457 5.499 95,872 +0.00(+0.00%)
Aug 26, 2003 5.404 5.541 5.337 5.499 256,294 +0.11(+2.07%)
Aug 25, 2003 5.436 5.436 5.371 5.387 173,710 -0.05(-0.89%)
Aug 22, 2003 5.636 5.636 5.419 5.436 247,750 -0.20(-3.55%)
Aug 21, 2003 5.678 5.689 5.604 5.636 225,918 -0.03(-0.48%)
Aug 20, 2003 5.649 5.687 5.626 5.663 304,942 -0.02(-0.37%)
Aug 19, 2003 5.468 5.689 5.468 5.685 276,465 +0.25(+4.57%)
Aug 18, 2003 5.499 5.541 5.409 5.436 244,428 -0.01(-0.19%)
Aug 15, 2003 5.310 5.446 5.299 5.446 200,289 +0.14(+2.58%)
Aug 14, 2003 5.278 5.314 5.253 5.310 128,858 +0.02(+0.40%)
Aug 13, 2003 5.189 5.288 5.183 5.288 280,262 +0.10(+1.87%)
Aug 12, 2003 5.158 5.206 5.120 5.192 238,970 +0.03(+0.65%)
Aug 11, 2003 5.111 5.160 5.111 5.158 142,622 +0.05(+0.95%)
Aug 08, 2003 5.078 5.137 5.036 5.109 193,881 +0.04(+0.83%)
Aug 07, 2003 5.042 5.067 4.983 5.067 162,794 +0.05(+1.01%)
Aug 06, 2003 5.004 5.078 5.000 5.017 217,375 +0.00(+0.00%)
Aug 05, 2003 5.057 5.071 5.015 5.017 302,806 -0.04(-0.79%)
Aug 04, 2003 5.036 5.097 4.993 5.057 186,999 +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.