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

H. B. Fuller Company (NY: FUL )

77.79 -0.79 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 29, 2005 6.216 6.227 6.126 6.212 952,224 +0.02(+0.26%)
Apr 28, 2005 6.169 6.270 6.169 6.196 1,051,790 +0.03(+0.47%)
Apr 27, 2005 6.198 6.292 6.149 6.167 789,209 -0.03(-0.46%)
Apr 26, 2005 6.044 6.276 6.032 6.196 1,628,445 +0.29(+4.85%)
Apr 25, 2005 5.870 5.958 5.839 5.909 398,753 +0.05(+0.91%)
Apr 22, 2005 5.911 5.921 5.778 5.856 397,777 -0.07(-1.24%)
Apr 21, 2005 5.802 5.940 5.802 5.929 560,304 +0.17(+2.95%)
Apr 20, 2005 5.843 5.843 5.743 5.759 829,230 -0.09(-1.58%)
Apr 19, 2005 5.714 5.870 5.706 5.852 862,907 +0.16(+2.84%)
Apr 18, 2005 5.604 5.712 5.575 5.690 707,213 +0.12(+2.21%)
Apr 15, 2005 5.655 5.657 5.518 5.567 541,269 -0.09(-1.56%)
Apr 14, 2005 5.792 5.813 5.634 5.655 685,738 -0.12(-2.09%)
Apr 13, 2005 5.884 5.913 5.737 5.776 767,978 -0.09(-1.47%)
Apr 12, 2005 5.858 5.872 5.729 5.862 624,973 +0.00(+0.07%)
Apr 11, 2005 5.921 5.940 5.858 5.858 336,036 -0.04(-0.73%)
Apr 08, 2005 5.921 5.932 5.895 5.901 522,966 -0.01(-0.14%)
Apr 07, 2005 5.893 5.932 5.829 5.909 566,649 +0.02(+0.28%)
Apr 06, 2005 5.938 5.962 5.893 5.893 490,022 -0.02(-0.31%)
Apr 05, 2005 5.903 5.973 5.903 5.911 262,825 +0.00(+0.03%)
Apr 04, 2005 5.880 5.921 5.827 5.909 371,177 +0.04(+0.70%)
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.