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

H. B. Fuller Company (NY: FUL )

79.62 +0.44 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 5.967 5.986 5.857 5.984 282,872 -0.00(-0.04%)
Jun 29, 2004 5.815 5.986 5.815 5.986 318,943 +0.15(+2.56%)
Jun 28, 2004 5.878 5.904 5.836 5.836 304,467 -0.07(-1.25%)
Jun 25, 2004 5.689 5.910 5.687 5.910 549,133 +0.15(+2.67%)
Jun 24, 2004 5.866 5.866 5.750 5.756 304,230 -0.12(-2.04%)
Jun 23, 2004 5.822 5.878 5.718 5.876 575,237 +0.08(+1.31%)
Jun 22, 2004 5.794 5.800 5.663 5.800 268,871 -0.02(-0.29%)
Jun 21, 2004 5.784 5.826 5.737 5.817 247,038 +0.04(+0.69%)
Jun 18, 2004 5.710 5.781 5.710 5.777 273,617 +0.07(+1.18%)
Jun 17, 2004 5.710 5.716 5.647 5.710 102,992 +0.01(+0.11%)
Jun 16, 2004 5.710 5.716 5.600 5.704 150,691 +0.02(+0.41%)
Jun 15, 2004 5.611 5.680 5.611 5.680 243,716 +0.09(+1.54%)
Jun 14, 2004 5.704 5.704 5.512 5.594 281,923 -0.13(-2.21%)
Jun 10, 2004 5.699 5.781 5.682 5.720 225,206 +0.04(+0.74%)
Jun 09, 2004 5.794 5.813 5.672 5.678 181,541 -0.13(-2.21%)
Jun 08, 2004 5.752 5.809 5.699 5.807 166,828 +0.01(+0.22%)
Jun 07, 2004 5.626 5.798 5.611 5.794 210,018 +0.20(+3.50%)
Jun 04, 2004 5.583 5.699 5.548 5.598 167,540 +0.01(+0.15%)
Jun 03, 2004 5.784 5.784 5.567 5.590 345,522 -0.14(-2.46%)
Jun 02, 2004 5.697 5.733 5.577 5.731 250,835 +0.02(+0.41%)
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.