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

H. B. Fuller Company (NY: FUL )

79.63 +0.96 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 5.604 5.689 5.604 5.668 137,639 +0.08(+1.43%)
Oct 28, 2004 5.668 5.668 5.573 5.588 204,086 -0.10(-1.74%)
Oct 27, 2004 5.562 5.687 5.546 5.687 427,868 +0.14(+2.58%)
Oct 26, 2004 5.516 5.546 5.394 5.543 466,550 +0.03(+0.50%)
Oct 25, 2004 5.461 5.573 5.430 5.516 194,593 +0.05(+1.00%)
Oct 22, 2004 5.531 5.594 5.461 5.461 243,004 -0.07(-1.18%)
Oct 21, 2004 5.522 5.575 5.491 5.527 319,181 +0.00(+0.08%)
Oct 20, 2004 5.478 5.531 5.375 5.522 269,820 +0.04(+0.77%)
Oct 19, 2004 5.604 5.651 5.459 5.480 158,997 -0.11(-1.96%)
Oct 18, 2004 5.604 5.647 5.562 5.590 211,917 -0.01(-0.26%)
Oct 15, 2004 5.529 5.655 5.465 5.604 259,616 +0.07(+1.22%)
Oct 14, 2004 5.562 5.647 5.524 5.537 243,479 -0.03(-0.61%)
Oct 13, 2004 5.763 5.765 5.567 5.571 201,712 -0.17(-2.97%)
Oct 12, 2004 5.710 5.767 5.668 5.741 215,476 -0.04(-0.76%)
Oct 11, 2004 5.710 5.788 5.704 5.786 181,541 +0.07(+1.18%)
Oct 08, 2004 5.718 5.862 5.712 5.718 193,407 -0.01(-0.15%)
Oct 07, 2004 5.857 5.862 5.710 5.727 197,678 -0.15(-2.58%)
Oct 06, 2004 5.756 5.899 5.746 5.878 339,589 +0.12(+2.12%)
Oct 05, 2004 5.847 5.847 5.741 5.756 256,768 -0.07(-1.19%)
Oct 04, 2004 5.914 5.942 5.796 5.826 415,053 -0.09(-1.46%)
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.