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, 2005 7.239 7.258 7.174 7.176 826,311 -0.03(-0.38%)
Jun 29, 2005 7.149 7.227 7.130 7.204 1,191,292 +0.07(+1.00%)
Jun 28, 2005 6.911 7.157 6.911 7.132 1,386,598 +0.22(+3.20%)
Jun 27, 2005 6.858 6.953 6.829 6.911 670,398 -0.04(-0.52%)
Jun 24, 2005 6.902 6.953 6.850 6.947 1,046,059 +0.05(+0.67%)
Jun 23, 2005 7.103 7.115 6.810 6.900 673,246 -0.20(-2.82%)
Jun 22, 2005 7.010 7.332 6.902 7.100 3,128,211 +0.40(+5.97%)
Jun 21, 2005 6.816 6.822 6.681 6.700 659,482 -0.16(-2.27%)
Jun 20, 2005 6.928 6.963 6.856 6.856 274,092 -0.10(-1.42%)
Jun 17, 2005 7.073 7.084 6.955 6.955 432,140 -0.09(-1.32%)
Jun 16, 2005 6.982 7.090 6.932 7.048 351,692 +0.07(+0.94%)
Jun 15, 2005 6.926 6.985 6.818 6.982 347,658 +0.07(+0.94%)
Jun 14, 2005 6.848 6.942 6.848 6.917 336,029 +0.05(+0.71%)
Jun 13, 2005 6.774 6.877 6.757 6.869 319,181 +0.03(+0.49%)
Jun 10, 2005 6.843 6.890 6.824 6.835 192,220 -0.02(-0.25%)
Jun 09, 2005 6.873 6.904 6.795 6.852 267,922 -0.02(-0.34%)
Jun 08, 2005 6.987 6.987 6.850 6.875 194,119 -0.11(-1.60%)
Jun 07, 2005 6.913 7.069 6.913 6.987 318,231 +0.08(+1.10%)
Jun 06, 2005 6.953 6.959 6.860 6.911 320,842 -0.13(-1.91%)
Jun 03, 2005 7.029 7.077 6.985 7.046 579,034 +0.01(+0.12%)
Jun 02, 2005 6.907 7.096 6.841 7.037 597,307 +0.13(+1.86%)
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.