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

H. B. Fuller Company (NY: FUL )

80.09 -0.65 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 28, 2003 5.519 5.527 5.480 5.480 37,720 -0.04(-0.67%)
Nov 26, 2003 5.527 5.551 5.445 5.517 152,100 +0.01(+0.15%)
Nov 25, 2003 5.362 5.517 5.362 5.508 170,838 +0.17(+3.12%)
Nov 24, 2003 5.229 5.342 5.229 5.342 279,134 +0.11(+2.04%)
Nov 21, 2003 5.330 5.356 5.208 5.235 320,748 +0.02(+0.32%)
Nov 20, 2003 5.280 5.299 5.186 5.219 174,489 -0.09(-1.74%)
Nov 19, 2003 5.393 5.414 5.299 5.311 266,966 -0.09(-1.71%)
Nov 18, 2003 5.395 5.473 5.391 5.404 173,759 -0.01(-0.27%)
Nov 17, 2003 5.264 5.414 5.225 5.418 200,772 +0.02(+0.34%)
Nov 14, 2003 5.465 5.504 5.395 5.399 201,258 -0.01(-0.27%)
Nov 13, 2003 5.434 5.453 5.342 5.414 136,038 -0.04(-0.79%)
Nov 12, 2003 5.321 5.457 5.321 5.457 291,788 +0.11(+2.11%)
Nov 11, 2003 5.375 5.375 5.311 5.344 146,989 +0.02(+0.42%)
Nov 10, 2003 5.391 5.391 5.280 5.321 263,072 -0.07(-1.30%)
Nov 07, 2003 5.358 5.484 5.338 5.391 336,080 +0.10(+1.90%)
Nov 06, 2003 5.178 5.291 5.159 5.291 149,423 +0.11(+2.18%)
Nov 05, 2003 5.219 5.313 5.124 5.178 162,564 -0.06(-1.18%)
Nov 04, 2003 5.219 5.313 5.219 5.239 274,023 +0.08(+1.51%)
Nov 03, 2003 5.112 5.210 5.112 5.161 128,136 +0.07(+1.37%)
Oct 31, 2003 5.155 5.157 5.085 5.091 226,568 -0.09(-1.71%)
Oct 30, 2003 4.931 5.184 4.931 5.180 285,704 +0.28(+5.70%)
Oct 29, 2003 4.972 4.982 4.894 4.900 765,367 -0.09(-1.77%)
Oct 28, 2003 4.956 4.988 4.859 4.988 220,971 +0.04(+0.75%)
Oct 27, 2003 4.972 4.993 4.923 4.952 238,736 +0.07(+1.43%)
Oct 24, 2003 4.910 4.917 4.791 4.882 255,284 -0.04(-0.75%)
Oct 23, 2003 4.952 4.962 4.845 4.919 302,496 -0.03(-0.62%)
Oct 22, 2003 5.095 5.095 4.931 4.949 249,687 -0.16(-3.06%)
Oct 21, 2003 5.126 5.157 5.097 5.106 289,841 +0.00(+0.00%)
Oct 20, 2003 5.116 5.178 5.085 5.106 259,421 +0.00(+0.00%)
Oct 17, 2003 5.136 5.157 5.087 5.106 401,544 -0.03(-0.56%)
Oct 16, 2003 5.124 5.219 5.112 5.134 216,833 +0.03(+0.60%)
Oct 15, 2003 0.0021 5.188 5.110 5.104 292,275 -0.08(-1.55%)
Oct 14, 2003 5.106 5.239 5.106 5.184 225,594 +0.11(+2.15%)
Oct 13, 2003 5.083 5.130 5.052 5.075 371,124 -0.01(-0.16%)
Oct 10, 2003 5.134 5.134 5.067 5.083 200,528 -0.07(-1.32%)
Oct 09, 2003 5.136 5.272 5.065 5.151 303,956 +0.01(+0.28%)
Oct 08, 2003 5.028 5.202 5.028 5.136 239,709 +0.11(+2.17%)
Oct 07, 2003 5.038 5.054 4.999 5.028 257,231 -0.03(-0.61%)
Oct 06, 2003 5.085 5.110 5.052 5.058 415,172 -0.11(-2.15%)
Oct 03, 2003 5.106 5.260 5.106 5.169 202,718 +0.08(+1.57%)
Oct 02, 2003 4.988 5.120 4.988 5.089 293,735 +0.07(+1.31%)
Oct 01, 2003 4.962 5.042 4.962 5.023 442,672 +0.04(+0.74%)
Sep 30, 2003 5.013 5.042 4.919 4.986 362,849 +0.02(+0.33%)
Sep 29, 2003 4.921 5.108 4.892 4.970 600,856 +0.07(+1.38%)
Sep 26, 2003 5.085 5.124 4.902 4.902 325,615 -0.20(-3.91%)
Sep 25, 2003 5.034 5.258 4.962 5.101 908,220 +0.23(+4.77%)
Sep 24, 2003 5.136 5.136 4.859 4.869 845,676 -0.27(-5.28%)
Sep 23, 2003 5.260 5.260 5.157 5.141 535,879 -0.12(-2.27%)
Sep 22, 2003 5.367 5.367 5.192 5.260 556,077 -0.16(-3.03%)
Sep 19, 2003 5.465 5.562 5.424 5.424 278,404 -0.07(-1.31%)
Sep 18, 2003 5.383 5.504 5.352 5.496 237,276 +0.10(+1.79%)
Sep 17, 2003 5.424 5.443 5.364 5.399 120,463 -0.07(-1.20%)
Sep 16, 2003 5.358 5.465 5.358 5.465 131,171 +0.06(+1.14%)
Sep 15, 2003 5.404 5.449 5.362 5.404 190,550 -0.01(-0.19%)
Sep 12, 2003 5.373 5.445 5.276 5.414 174,002 +0.02(+0.38%)
Sep 11, 2003 5.321 5.414 5.286 5.393 74,711 +0.05(+0.96%)
Sep 10, 2003 5.373 5.441 5.321 5.342 254,067 -0.07(-1.33%)
Sep 09, 2003 5.496 5.506 5.389 5.414 211,723 -0.10(-1.86%)
Sep 08, 2003 5.434 5.558 5.434 5.517 181,790 +0.05(+0.90%)
Sep 05, 2003 5.506 5.547 5.455 5.467 120,949 -0.06(-1.08%)
Sep 04, 2003 5.496 5.560 5.465 5.527 163,538 +0.03(+0.56%)
Sep 03, 2003 5.486 5.547 5.475 5.496 182,276 -0.01(-0.19%)
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.