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 (%)
May 31, 2006 10.12 10.22 10.03 10.17 938,558 +0.07(+0.69%)
May 30, 2006 10.26 10.27 10.09 10.10 801,630 -0.21(-2.00%)
May 26, 2006 10.35 10.36 10.24 10.30 606,087 -0.02(-0.20%)
May 25, 2006 10.30 10.42 10.20 10.32 521,605 +0.12(+1.22%)
May 24, 2006 10.18 10.31 9.968 10.20 675,382 +0.02(+0.21%)
May 23, 2006 10.04 10.42 10.02 10.18 902,724 +0.27(+2.77%)
May 22, 2006 10.11 10.11 9.766 9.905 809,699 -0.28(-2.77%)
May 19, 2006 10.22 10.28 9.993 10.19 633,853 -0.12(-1.17%)
May 18, 2006 10.58 10.68 10.27 10.31 525,877 -0.27(-2.57%)
May 17, 2006 10.66 10.66 10.46 10.58 645,481 -0.15(-1.41%)
May 16, 2006 10.61 10.77 10.61 10.73 723,793 +0.11(+1.03%)
May 15, 2006 10.45 10.71 10.44 10.62 800,207 +0.08(+0.80%)
May 12, 2006 10.75 10.75 10.49 10.54 495,739 -0.23(-2.09%)
May 11, 2006 10.92 11.02 10.75 10.76 417,901 -0.20(-1.81%)
May 10, 2006 11.17 11.17 10.86 10.96 574,051 -0.24(-2.14%)
May 09, 2006 11.24 11.24 11.17 11.20 293,077 -0.07(-0.65%)
May 08, 2006 11.23 11.36 11.18 11.27 411,019 -0.05(-0.47%)
May 05, 2006 11.42 11.47 11.27 11.33 307,078 -0.07(-0.61%)
May 04, 2006 11.41 11.51 11.30 11.40 440,683 +0.01(+0.06%)
May 03, 2006 11.08 11.42 11.08 11.39 731,387 +0.27(+2.44%)
May 02, 2006 11.07 11.12 10.98 11.12 575,712 +0.06(+0.55%)
May 01, 2006 11.06 11.16 11.00 11.06 773,391 +0.04(+0.34%)
Apr 28, 2006 10.96 11.17 10.96 11.02 515,910 -0.14(-1.23%)
Apr 27, 2006 11.43 11.46 11.09 11.16 1,324,897 -0.32(-2.77%)
Apr 26, 2006 11.80 11.80 11.46 11.47 868,314 -0.13(-1.13%)
Apr 25, 2006 11.54 11.64 11.47 11.61 1,140,033 +0.08(+0.66%)
Apr 24, 2006 11.45 11.58 11.42 11.53 626,733 +0.07(+0.57%)
Apr 21, 2006 11.43 11.55 11.37 11.46 746,337 +0.05(+0.44%)
Apr 20, 2006 11.50 11.60 11.26 11.41 776,713 -0.08(-0.66%)
Apr 19, 2006 11.51 11.77 11.42 11.49 1,225,702 -0.09(-0.78%)
Apr 18, 2006 11.29 11.59 11.26 11.58 691,044 +0.26(+2.33%)
Apr 17, 2006 11.17 11.34 11.11 11.32 654,973 +0.11(+1.00%)
Apr 13, 2006 11.19 11.34 11.11 11.20 588,052 +0.01(+0.11%)
Apr 12, 2006 11.18 11.23 11.06 11.19 765,559 +0.03(+0.26%)
Apr 11, 2006 11.19 11.27 11.09 11.16 915,302 -0.01(-0.08%)
Apr 10, 2006 11.09 11.18 10.98 11.17 726,878 +0.06(+0.51%)
Apr 07, 2006 10.83 11.13 10.78 11.11 732,573 +0.33(+3.03%)
Apr 06, 2006 10.91 10.98 10.77 10.79 1,230,448 -0.17(-1.54%)
Apr 05, 2006 11.17 11.21 10.88 10.96 940,456 -0.33(-2.91%)
Apr 04, 2006 11.20 11.42 11.05 11.28 901,538 +0.11(+0.94%)
Apr 03, 2006 10.75 11.24 10.75 11.18 1,109,895 +0.36(+3.35%)
Mar 31, 2006 10.69 10.98 10.64 10.82 1,384,937 +0.18(+1.68%)
Mar 30, 2006 10.35 10.76 10.33 10.64 1,337,949 +0.29(+2.83%)
Mar 29, 2006 9.587 10.39 9.555 10.35 2,584,535 +1.25(+13.71%)
Mar 28, 2006 9.144 9.180 9.075 9.098 564,796 -0.02(-0.21%)
Mar 27, 2006 9.155 9.188 9.096 9.117 530,623 -0.03(-0.30%)
Mar 24, 2006 9.157 9.256 9.115 9.144 446,853 +0.01(+0.07%)
Mar 23, 2006 9.102 9.195 9.037 9.138 402,239 +0.00(+0.05%)
Mar 22, 2006 8.851 9.155 8.830 9.134 469,635 +0.28(+3.12%)
Mar 21, 2006 8.976 9.073 8.849 8.858 297,348 -0.14(-1.55%)
Mar 20, 2006 8.868 9.043 8.807 8.997 536,793 +0.14(+1.59%)
Mar 17, 2006 8.982 9.051 8.849 8.856 1,150,475 -0.10(-1.11%)
Mar 16, 2006 8.997 9.159 8.950 8.955 302,094 -0.05(-0.61%)
Mar 15, 2006 8.820 9.018 8.809 9.009 364,744 +0.20(+2.25%)
Mar 14, 2006 8.639 8.834 8.590 8.811 264,125 +0.15(+1.70%)
Mar 13, 2006 8.702 8.792 8.649 8.664 295,687 -0.02(-0.24%)
Mar 10, 2006 8.499 8.685 8.491 8.685 263,413 +0.18(+2.08%)
Mar 09, 2006 8.531 8.607 8.457 8.508 257,005 -0.02(-0.27%)
Mar 08, 2006 8.622 8.628 8.403 8.531 316,570 -0.12(-1.34%)
Mar 07, 2006 8.702 8.746 8.594 8.647 213,815 -0.09(-1.06%)
Mar 06, 2006 8.569 8.763 8.569 8.740 444,243 -0.03(-0.34%)
Mar 03, 2006 8.723 8.832 8.681 8.769 398,205 +0.01(+0.10%)
Mar 02, 2006 8.628 8.773 8.584 8.761 633,615 +0.11(+1.22%)
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.