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

H. B. Fuller Company (NY: FUL )

81.15 -0.20 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2005 6.782 6.930 6.778 6.913 362,845 +0.15(+2.15%)
Aug 30, 2005 6.839 6.839 6.706 6.768 189,135 -0.08(-1.23%)
Aug 29, 2005 6.721 6.854 6.669 6.852 261,989 +0.09(+1.31%)
Aug 26, 2005 6.894 6.894 6.759 6.763 305,417 -0.13(-1.89%)
Aug 25, 2005 6.827 6.904 6.805 6.894 212,629 +0.07(+0.99%)
Aug 24, 2005 6.812 6.879 6.753 6.827 253,446 +0.00(+0.03%)
Aug 23, 2005 6.955 6.955 6.805 6.824 248,225 -0.14(-2.00%)
Aug 22, 2005 6.875 6.968 6.839 6.963 284,296 +0.11(+1.60%)
Aug 19, 2005 6.869 6.921 6.839 6.854 161,133 -0.05(-0.76%)
Aug 18, 2005 7.037 7.037 6.886 6.907 226,630 -0.16(-2.32%)
Aug 17, 2005 7.016 7.140 6.959 7.071 196,492 +0.06(+0.84%)
Aug 16, 2005 7.189 7.199 7.006 7.012 326,537 -0.20(-2.78%)
Aug 15, 2005 7.250 7.311 7.128 7.212 373,524 +0.11(+1.54%)
Aug 12, 2005 7.322 7.322 7.060 7.103 342,911 -0.25(-3.47%)
Aug 11, 2005 7.248 7.372 7.195 7.357 490,992 +0.07(+0.95%)
Aug 10, 2005 7.218 7.288 7.214 7.288 591,612 +0.05(+0.67%)
Aug 09, 2005 7.223 7.252 7.183 7.239 362,608 +0.02(+0.23%)
Aug 08, 2005 7.170 7.237 7.164 7.223 308,976 +0.07(+0.91%)
Aug 05, 2005 7.193 7.227 7.105 7.157 281,686 -0.05(-0.67%)
Aug 04, 2005 7.311 7.345 7.193 7.206 392,746 -0.19(-2.56%)
Aug 03, 2005 7.438 7.482 7.343 7.395 316,333 -0.09(-1.27%)
Aug 02, 2005 7.395 7.503 7.357 7.490 512,588 +0.11(+1.48%)
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.