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, 2006 8.660 8.668 8.525 8.554 528,013 -0.11(-1.22%)
Feb 27, 2006 8.590 8.691 8.590 8.660 587,815 +0.09(+1.11%)
Feb 24, 2006 8.554 8.594 8.502 8.565 632,666 +0.06(+0.67%)
Feb 23, 2006 8.544 8.586 8.483 8.508 551,269 -0.07(-0.81%)
Feb 22, 2006 8.523 8.603 8.508 8.577 501,434 +0.06(+0.72%)
Feb 21, 2006 8.523 8.569 8.462 8.516 450,175 +0.01(+0.07%)
Feb 17, 2006 8.565 8.565 8.430 8.510 794,748 -0.05(-0.64%)
Feb 16, 2006 8.544 8.586 8.499 8.565 366,405 +0.04(+0.52%)
Feb 15, 2006 8.499 8.558 8.398 8.521 392,034 +0.00(+0.00%)
Feb 14, 2006 8.394 8.533 8.384 8.521 398,205 +0.12(+1.40%)
Feb 13, 2006 8.411 8.449 8.377 8.403 437,123 -0.05(-0.57%)
Feb 10, 2006 8.424 8.464 8.373 8.451 504,519 +0.02(+0.28%)
Feb 09, 2006 8.322 8.567 8.322 8.428 722,606 -0.03(-0.37%)
Feb 08, 2006 8.344 8.480 8.297 8.459 630,056 +0.07(+0.80%)
Feb 07, 2006 8.253 8.409 8.249 8.392 883,739 +0.12(+1.50%)
Feb 06, 2006 8.116 8.285 8.116 8.268 458,244 +0.17(+2.11%)
Feb 03, 2006 8.053 8.183 7.996 8.097 743,964 -0.01(-0.10%)
Feb 02, 2006 8.148 8.263 8.023 8.105 494,077 -0.07(-0.90%)
Feb 01, 2006 7.945 8.270 7.924 8.179 516,147 +0.22(+2.73%)
Jan 31, 2006 7.901 7.968 7.844 7.962 619,377 +0.22(+2.80%)
Jan 30, 2006 7.878 7.878 7.733 7.745 399,866 -0.15(-1.89%)
Jan 27, 2006 7.964 8.004 7.869 7.895 467,736 -0.08(-1.03%)
Jan 26, 2006 7.760 7.994 7.739 7.977 507,367 +0.23(+2.96%)
Jan 25, 2006 7.671 7.773 7.646 7.747 492,179 +0.10(+1.27%)
Jan 24, 2006 7.374 7.686 7.355 7.650 1,062,671 +0.25(+3.42%)
Jan 23, 2006 7.294 7.416 7.265 7.398 519,470 +0.12(+1.71%)
Jan 20, 2006 7.463 7.463 7.265 7.273 423,122 -0.14(-1.88%)
Jan 19, 2006 7.606 7.606 7.353 7.412 811,360 -0.09(-1.18%)
Jan 18, 2006 7.606 7.891 7.421 7.501 1,976,786 +0.39(+5.45%)
Jan 17, 2006 7.155 7.164 7.033 7.113 309,214 -0.04(-0.59%)
Jan 13, 2006 7.079 7.208 7.079 7.155 183,914 +0.07(+1.01%)
Jan 12, 2006 7.159 7.225 7.081 7.084 317,757 -0.11(-1.58%)
Jan 11, 2006 7.248 7.248 7.149 7.197 335,555 -0.09(-1.21%)
Jan 10, 2006 7.164 7.362 7.164 7.286 440,208 +0.20(+2.86%)
Jan 09, 2006 7.058 7.105 7.058 7.084 272,668 +0.09(+1.33%)
Jan 06, 2006 6.900 7.020 6.839 6.991 262,226 +0.10(+1.44%)
Jan 05, 2006 6.858 6.930 6.831 6.892 312,536 +0.04(+0.65%)
Jan 04, 2006 6.879 6.883 6.801 6.848 329,859 -0.05(-0.67%)
Jan 03, 2006 6.816 6.913 6.650 6.894 407,222 +0.14(+2.03%)
Dec 30, 2005 6.858 6.858 6.753 6.757 308,976 -0.15(-2.14%)
Dec 29, 2005 6.879 6.968 6.858 6.904 223,545 +0.00(+0.06%)
Dec 28, 2005 6.911 6.966 6.858 6.900 349,793 +0.05(+0.80%)
Dec 27, 2005 6.961 7.006 6.841 6.846 219,985 -0.11(-1.52%)
Dec 23, 2005 6.791 6.982 6.772 6.951 292,602 +0.17(+2.52%)
Dec 22, 2005 6.679 6.820 6.679 6.780 334,131 +0.08(+1.13%)
Dec 21, 2005 6.637 6.711 6.633 6.704 161,844 +0.09(+1.31%)
Dec 20, 2005 6.597 6.654 6.574 6.618 238,495 +0.02(+0.32%)
Dec 19, 2005 6.677 6.681 6.597 6.597 274,092 -0.08(-1.20%)
Dec 16, 2005 6.738 6.746 6.671 6.677 720,233 -0.06(-0.91%)
Dec 15, 2005 6.721 6.742 6.637 6.738 472,245 -0.01(-0.12%)
Dec 14, 2005 6.647 6.765 6.647 6.746 288,568 +0.08(+1.17%)
Dec 13, 2005 6.658 6.692 6.595 6.669 362,608 +0.03(+0.38%)
Dec 12, 2005 6.736 6.738 6.607 6.643 284,771 -0.09(-1.41%)
Dec 09, 2005 6.717 6.768 6.677 6.738 167,777 +0.00(+0.00%)
Dec 08, 2005 6.795 6.824 6.650 6.738 300,908 -0.05(-0.68%)
Dec 07, 2005 6.795 6.816 6.698 6.784 394,645 +0.01(+0.12%)
Dec 06, 2005 6.706 6.829 6.706 6.776 406,748 +0.05(+0.69%)
Dec 05, 2005 6.696 6.770 6.620 6.730 260,802 +0.01(+0.19%)
Dec 02, 2005 6.637 6.738 6.631 6.717 280,262 -0.03(-0.47%)
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.