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 (%)
Apr 30, 2003 5.057 5.223 5.004 5.168 142,148 +0.07(+1.36%)
Apr 29, 2003 5.067 5.099 5.025 5.099 158,522 +0.04(+0.83%)
Apr 28, 2003 4.951 5.078 4.951 5.057 127,435 +0.11(+2.26%)
Apr 25, 2003 5.015 5.019 4.943 4.945 107,026 -0.06(-1.14%)
Apr 24, 2003 5.015 5.031 4.977 5.002 103,466 -0.03(-0.63%)
Apr 23, 2003 5.078 5.078 4.972 5.034 155,437 -0.07(-1.28%)
Apr 22, 2003 4.951 5.116 4.930 5.099 140,012 +0.13(+2.72%)
Apr 21, 2003 4.949 4.977 4.926 4.964 86,380 +0.01(+0.26%)
Apr 17, 2003 4.930 4.951 4.880 4.951 125,299 +0.00(+0.09%)
Apr 16, 2003 5.057 5.061 4.932 4.947 108,687 -0.10(-1.96%)
Apr 15, 2003 4.962 5.046 4.909 5.046 197,204 +0.13(+2.66%)
Apr 14, 2003 4.899 4.916 4.806 4.916 144,758 +0.07(+1.35%)
Apr 11, 2003 4.871 4.930 4.829 4.850 117,468 -0.03(-0.52%)
Apr 10, 2003 4.831 4.941 4.831 4.875 115,332 +0.03(+0.61%)
Apr 09, 2003 4.928 4.962 4.840 4.846 217,612 -0.09(-1.92%)
Apr 08, 2003 4.972 5.004 4.924 4.941 271,719 -0.04(-0.80%)
Apr 07, 2003 4.983 5.065 4.951 4.981 188,186 -0.05(-0.96%)
Apr 04, 2003 5.078 5.133 4.983 5.029 149,742 -0.05(-1.04%)
Apr 03, 2003 5.057 5.141 5.004 5.082 261,989 +0.04(+0.71%)
Apr 02, 2003 4.947 5.046 4.947 5.046 196,729 +0.09(+1.92%)
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.