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

H. B. Fuller Company (NY: FUL )

74.23 +0.55 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 5.984 6.013 5.935 6.007 122,926 +0.01(+0.21%)
Dec 30, 2004 5.994 6.022 5.952 5.994 104,416 -0.03(-0.52%)
Dec 29, 2004 5.984 6.026 5.948 6.026 175,134 +0.01(+0.18%)
Dec 28, 2004 5.958 6.110 5.958 6.015 268,634 +0.06(+0.95%)
Dec 27, 2004 6.049 6.060 5.956 5.958 86,143 -0.08(-1.39%)
Dec 23, 2004 6.005 6.066 5.986 6.043 161,607 +0.04(+0.63%)
Dec 22, 2004 5.921 6.005 5.921 6.005 65,971 +0.07(+1.10%)
Dec 21, 2004 5.815 5.940 5.815 5.940 283,347 +0.08(+1.29%)
Dec 20, 2004 5.899 5.952 5.864 5.864 292,127 -0.04(-0.61%)
Dec 17, 2004 5.910 5.923 5.859 5.899 319,892 -0.00(-0.04%)
Dec 16, 2004 5.963 5.963 5.874 5.902 411,257 -0.08(-1.37%)
Dec 15, 2004 5.889 5.984 5.887 5.984 401,290 +0.09(+1.50%)
Dec 14, 2004 5.910 5.910 5.864 5.895 308,739 -0.03(-0.43%)
Dec 13, 2004 5.889 5.937 5.859 5.921 329,385 +0.04(+0.75%)
Dec 10, 2004 5.862 5.899 5.830 5.876 188,186 -0.02(-0.36%)
Dec 09, 2004 5.826 5.923 5.763 5.897 223,308 +0.05(+0.86%)
Dec 08, 2004 5.819 5.878 5.803 5.847 243,716 +0.03(+0.47%)
Dec 07, 2004 5.971 5.971 5.803 5.819 340,538 -0.16(-2.75%)
Dec 06, 2004 6.058 6.070 5.940 5.984 300,433 -0.09(-1.49%)
Dec 03, 2004 6.085 6.085 5.986 6.074 390,848 -0.03(-0.52%)
Dec 02, 2004 6.091 6.123 5.944 6.106 361,659 -0.03(-0.41%)
Dec 01, 2004 5.977 6.173 5.977 6.131 298,060 +0.10(+1.68%)
Nov 30, 2004 6.068 6.068 6.005 6.030 363,557 -0.06(-1.04%)
Nov 29, 2004 5.977 6.142 5.902 6.093 479,839 +0.12(+1.97%)
Nov 26, 2004 5.994 6.005 5.975 5.975 31,087 -0.02(-0.28%)
Nov 24, 2004 5.935 5.998 5.916 5.992 189,847 +0.06(+0.96%)
Nov 23, 2004 5.897 5.958 5.866 5.935 259,616 -0.01(-0.25%)
Nov 22, 2004 5.878 5.952 5.870 5.950 211,442 +0.06(+1.00%)
Nov 19, 2004 5.878 5.899 5.845 5.891 153,301 -0.02(-0.39%)
Nov 18, 2004 5.878 5.931 5.845 5.914 128,147 +0.03(+0.43%)
Nov 17, 2004 5.899 6.011 5.845 5.889 503,807 +0.01(+0.14%)
Nov 16, 2004 5.895 5.937 5.881 5.881 238,733 -0.03(-0.57%)
Nov 15, 2004 5.906 5.940 5.889 5.914 220,460 -0.03(-0.43%)
Nov 12, 2004 5.878 5.965 5.878 5.940 257,243 -0.01(-0.21%)
Nov 11, 2004 5.899 5.984 5.878 5.952 149,030 -0.01(-0.11%)
Nov 10, 2004 5.984 6.081 5.921 5.958 167,065 -0.01(-0.18%)
Nov 09, 2004 5.878 5.977 5.878 5.969 140,249 +0.10(+1.72%)
Nov 08, 2004 5.931 5.931 5.866 5.868 242,530 -0.07(-1.17%)
Nov 05, 2004 5.899 5.954 5.883 5.937 319,181 +0.05(+0.90%)
Nov 04, 2004 5.720 5.887 5.689 5.885 267,447 +0.15(+2.57%)
Nov 03, 2004 5.672 5.744 5.666 5.737 168,252 +0.15(+2.75%)
Nov 02, 2004 5.647 5.687 5.552 5.583 182,016 -0.05(-0.93%)
Nov 01, 2004 5.647 5.649 5.552 5.636 316,570 -0.03(-0.56%)
Oct 29, 2004 5.604 5.689 5.604 5.668 137,639 +0.08(+1.43%)
Oct 28, 2004 5.668 5.668 5.573 5.588 204,086 -0.10(-1.74%)
Oct 27, 2004 5.562 5.687 5.546 5.687 427,868 +0.14(+2.58%)
Oct 26, 2004 5.516 5.546 5.394 5.543 466,550 +0.03(+0.50%)
Oct 25, 2004 5.461 5.573 5.430 5.516 194,593 +0.05(+1.00%)
Oct 22, 2004 5.531 5.594 5.461 5.461 243,004 -0.07(-1.18%)
Oct 21, 2004 5.522 5.575 5.491 5.527 319,181 +0.00(+0.08%)
Oct 20, 2004 5.478 5.531 5.375 5.522 269,820 +0.04(+0.77%)
Oct 19, 2004 5.604 5.651 5.459 5.480 158,997 -0.11(-1.96%)
Oct 18, 2004 5.604 5.647 5.562 5.590 211,917 -0.01(-0.26%)
Oct 15, 2004 5.529 5.655 5.465 5.604 259,616 +0.07(+1.22%)
Oct 14, 2004 5.562 5.647 5.524 5.537 243,479 -0.03(-0.61%)
Oct 13, 2004 5.763 5.765 5.567 5.571 201,712 -0.17(-2.97%)
Oct 12, 2004 5.710 5.767 5.668 5.741 215,476 -0.04(-0.76%)
Oct 11, 2004 5.710 5.788 5.704 5.786 181,541 +0.07(+1.18%)
Oct 08, 2004 5.718 5.862 5.712 5.718 193,407 -0.01(-0.15%)
Oct 07, 2004 5.857 5.862 5.710 5.727 197,678 -0.15(-2.58%)
Oct 06, 2004 5.756 5.899 5.746 5.878 339,589 +0.12(+2.12%)
Oct 05, 2004 5.847 5.847 5.741 5.756 256,768 -0.07(-1.19%)
Oct 04, 2004 5.914 5.942 5.796 5.826 415,053 -0.09(-1.46%)
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.