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

H. B. Fuller Company (NY: FUL )

76.93 +0.87 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2004 6.079 6.079 5.834 5.899 834,142 -0.21(-3.48%)
Jan 29, 2004 6.131 6.146 6.058 6.112 318,943 -0.04(-0.72%)
Jan 28, 2004 6.142 6.184 6.110 6.157 364,269 +0.01(+0.24%)
Jan 27, 2004 6.142 6.186 6.112 6.142 344,810 -0.00(-0.07%)
Jan 26, 2004 6.068 6.150 6.053 6.146 230,901 +0.06(+0.97%)
Jan 23, 2004 6.036 6.114 6.028 6.087 557,676 +0.07(+1.19%)
Jan 22, 2004 5.994 6.058 5.984 6.015 381,593 +0.02(+0.35%)
Jan 21, 2004 6.005 6.009 5.912 5.994 621,513 +0.08(+1.43%)
Jan 20, 2004 5.992 6.003 5.862 5.910 359,998 -0.08(-1.34%)
Jan 16, 2004 5.973 6.003 5.963 5.990 218,799 +0.07(+1.14%)
Jan 15, 2004 6.005 6.005 5.826 5.923 808,987 -0.10(-1.71%)
Jan 14, 2004 6.041 6.110 5.923 6.026 566,931 -0.07(-1.11%)
Jan 13, 2004 6.184 6.192 5.973 6.093 303,993 -0.14(-2.20%)
Jan 12, 2004 6.036 6.230 6.015 6.230 154,013 +0.21(+3.57%)
Jan 09, 2004 6.184 6.216 6.015 6.015 198,627 -0.20(-3.22%)
Jan 08, 2004 6.237 6.268 6.216 6.216 162,556 -0.01(-0.17%)
Jan 07, 2004 6.253 6.256 6.182 6.226 191,033 -0.00(-0.07%)
Jan 06, 2004 6.342 6.393 6.163 6.230 317,994 -0.13(-2.05%)
Jan 05, 2004 6.352 6.397 6.310 6.361 199,814 +0.04(+0.70%)
Jan 02, 2004 6.268 6.369 6.237 6.317 204,560 +0.05(+0.81%)
Dec 31, 2003 6.308 6.361 6.203 6.266 181,304 -0.04(-0.67%)
Dec 30, 2003 6.315 6.319 6.291 6.308 88,279 -0.01(-0.10%)
Dec 29, 2003 6.226 6.321 6.216 6.315 105,839 +0.09(+1.42%)
Dec 26, 2003 6.173 6.232 6.173 6.226 45,326 +0.03(+0.51%)
Dec 24, 2003 6.268 6.268 6.194 6.194 48,411 -0.08(-1.34%)
Dec 23, 2003 6.209 6.300 6.192 6.279 179,880 +0.06(+1.02%)
Dec 22, 2003 6.079 6.216 6.058 6.216 119,366 +0.17(+2.75%)
Dec 19, 2003 6.072 6.074 5.944 6.049 145,233 +0.02(+0.38%)
Dec 18, 2003 6.058 6.131 5.998 6.026 150,454 -0.03(-0.52%)
Dec 17, 2003 6.062 6.083 5.967 6.058 142,385 +0.01(+0.17%)
Dec 16, 2003 6.058 6.058 5.923 6.047 209,544 -0.06(-1.03%)
Dec 15, 2003 6.089 6.173 6.015 6.110 292,839 +0.02(+0.35%)
Dec 12, 2003 5.857 6.089 5.857 6.089 188,423 +0.19(+3.21%)
Dec 11, 2003 5.788 5.899 5.765 5.899 118,417 +0.11(+1.93%)
Dec 10, 2003 5.794 5.805 5.729 5.788 98,246 -0.03(-0.47%)
Dec 09, 2003 5.826 5.887 5.815 5.815 129,570 -0.01(-0.14%)
Dec 08, 2003 5.813 5.826 5.737 5.824 154,488 +0.03(+0.58%)
Dec 05, 2003 5.794 5.794 5.737 5.790 77,600 -0.03(-0.43%)
Dec 04, 2003 5.752 5.826 5.697 5.815 156,149 +0.06(+1.10%)
Dec 03, 2003 5.794 5.899 5.794 5.752 140,961 -0.03(-0.55%)
Dec 02, 2003 5.775 5.790 5.752 5.784 159,946 +0.03(+0.59%)
Dec 01, 2003 5.647 5.754 5.638 5.750 123,400 +0.13(+2.32%)
Nov 28, 2003 5.659 5.668 5.619 5.619 36,782 -0.04(-0.67%)
Nov 26, 2003 5.668 5.693 5.583 5.657 148,318 +0.01(+0.15%)
Nov 25, 2003 5.499 5.657 5.499 5.649 166,591 +0.17(+3.12%)
Nov 24, 2003 5.362 5.478 5.362 5.478 272,193 +0.11(+2.04%)
Nov 21, 2003 5.465 5.493 5.341 5.369 312,773 +0.02(+0.31%)
Nov 20, 2003 5.415 5.434 5.318 5.352 170,150 -0.09(-1.74%)
Nov 19, 2003 5.531 5.552 5.434 5.446 260,328 -0.09(-1.71%)
Nov 18, 2003 5.533 5.613 5.529 5.541 169,438 -0.01(-0.27%)
Nov 17, 2003 5.398 5.552 5.358 5.556 195,780 +0.02(+0.34%)
Nov 14, 2003 5.604 5.645 5.533 5.537 196,254 -0.01(-0.27%)
Nov 13, 2003 5.573 5.592 5.478 5.552 132,655 -0.04(-0.79%)
Nov 12, 2003 5.457 5.596 5.457 5.596 284,533 +0.12(+2.11%)
Nov 11, 2003 5.512 5.512 5.446 5.480 143,334 +0.02(+0.42%)
Nov 10, 2003 5.529 5.529 5.415 5.457 256,531 -0.07(-1.30%)
Nov 07, 2003 5.495 5.623 5.474 5.529 327,724 +0.10(+1.90%)
Nov 06, 2003 5.310 5.425 5.291 5.425 145,707 +0.12(+2.18%)
Nov 05, 2003 5.352 5.449 5.255 5.310 158,522 -0.06(-1.18%)
Nov 04, 2003 5.352 5.449 5.352 5.373 267,210 +0.08(+1.51%)
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.