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 (%)
Feb 28, 2005 5.562 5.621 5.554 5.613 415,528 +0.05(+0.91%)
Feb 25, 2005 5.468 5.562 5.425 5.562 151,403 +0.10(+1.89%)
Feb 24, 2005 5.362 5.476 5.320 5.459 177,032 +0.10(+1.81%)
Feb 23, 2005 5.352 5.373 5.322 5.362 254,632 -0.01(-0.16%)
Feb 22, 2005 5.438 5.461 5.352 5.371 347,183 -0.07(-1.24%)
Feb 18, 2005 5.562 5.573 5.436 5.438 406,273 -0.11(-2.05%)
Feb 17, 2005 5.499 5.600 5.499 5.552 294,026 +0.05(+0.96%)
Feb 16, 2005 5.531 5.541 5.487 5.499 425,970 -0.05(-0.84%)
Feb 15, 2005 5.415 5.575 5.402 5.546 357,625 +0.13(+2.41%)
Feb 14, 2005 5.489 5.489 5.375 5.415 237,546 -0.07(-1.34%)
Feb 11, 2005 5.535 5.535 5.333 5.489 625,072 -0.05(-0.84%)
Feb 10, 2005 5.541 5.573 5.480 5.535 163,268 -0.01(-0.11%)
Feb 09, 2005 5.628 5.630 5.522 5.541 259,141 -0.11(-1.94%)
Feb 08, 2005 5.657 5.697 5.609 5.651 444,005 -0.01(-0.11%)
Feb 07, 2005 5.609 5.676 5.607 5.657 384,441 +0.07(+1.24%)
Feb 04, 2005 5.503 5.598 5.503 5.588 266,972 +0.00(+0.04%)
Feb 03, 2005 5.520 5.628 5.499 5.586 329,148 -0.08(-1.38%)
Feb 02, 2005 5.626 5.668 5.615 5.663 473,432 +0.03(+0.56%)
Feb 01, 2005 5.630 5.647 5.579 5.632 477,940 +0.01(+0.22%)
Jan 31, 2005 5.552 5.666 5.552 5.619 276,465 +0.10(+1.79%)
Jan 28, 2005 5.510 5.626 5.503 5.520 216,900 -0.09(-1.54%)
Jan 27, 2005 5.571 5.649 5.558 5.607 264,837 -0.02(-0.30%)
Jan 26, 2005 5.598 5.623 5.541 5.623 218,561 +0.03(+0.53%)
Jan 25, 2005 5.533 5.647 5.533 5.594 195,780 +0.04(+0.72%)
Jan 24, 2005 5.626 5.640 5.537 5.554 194,119 -0.10(-1.82%)
Jan 21, 2005 5.668 5.689 5.567 5.657 233,037 +0.00(+0.07%)
Jan 20, 2005 5.657 5.710 5.619 5.653 192,220 -0.05(-0.89%)
Jan 19, 2005 5.731 5.779 5.695 5.704 214,527 -0.05(-0.84%)
Jan 18, 2005 5.645 5.775 5.613 5.752 301,857 +0.11(+1.94%)
Jan 14, 2005 5.583 5.642 5.562 5.642 177,744 +0.07(+1.17%)
Jan 13, 2005 5.604 5.630 5.548 5.577 296,873 -0.04(-0.71%)
Jan 12, 2005 5.647 5.647 5.499 5.617 257,480 -0.07(-1.15%)
Jan 11, 2005 5.626 5.682 5.529 5.682 501,909 -0.03(-0.48%)
Jan 10, 2005 5.583 5.739 5.583 5.710 388,000 +0.09(+1.61%)
Jan 07, 2005 5.769 5.794 5.619 5.619 261,277 -0.12(-2.09%)
Jan 06, 2005 5.710 5.855 5.710 5.739 449,701 +0.03(+0.55%)
Jan 05, 2005 5.857 5.866 5.689 5.708 257,005 -0.15(-2.55%)
Jan 04, 2005 5.984 5.984 5.815 5.857 339,589 -0.13(-2.11%)
Jan 03, 2005 6.007 6.055 5.952 5.984 324,876 -0.02(-0.39%)
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%)
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.