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 (%)
Jun 30, 2003 4.726 4.726 4.524 4.524 462,384 -0.19(-3.97%)
Jun 27, 2003 4.847 4.847 4.709 4.711 295,925 -0.16(-3.25%)
Jun 26, 2003 4.808 4.896 4.787 4.869 309,310 +0.05(+1.02%)
Jun 25, 2003 4.828 4.859 4.627 4.820 487,207 -0.05(-1.01%)
Jun 24, 2003 4.828 4.900 4.787 4.869 209,289 +0.06(+1.20%)
Jun 23, 2003 4.789 4.849 4.783 4.812 251,147 -0.03(-0.59%)
Jun 20, 2003 4.880 4.882 4.777 4.841 349,708 -0.09(-1.83%)
Jun 19, 2003 4.910 4.962 4.902 4.931 326,102 +0.01(+0.25%)
Jun 18, 2003 5.023 5.023 4.900 4.919 127,764 -0.12(-2.37%)
Jun 17, 2003 4.993 5.038 4.892 5.038 260,882 +0.06(+1.11%)
Jun 16, 2003 4.869 5.003 4.859 4.982 128,007 +0.14(+2.89%)
Jun 13, 2003 4.974 4.978 4.787 4.843 306,877 -0.13(-2.64%)
Jun 12, 2003 4.927 4.974 4.861 4.974 137,985 +0.05(+0.96%)
Jun 11, 2003 4.931 4.931 4.855 4.927 111,945 -0.00(-0.04%)
Jun 10, 2003 4.869 4.991 4.853 4.929 193,958 +0.10(+2.09%)
Jun 09, 2003 4.972 4.972 4.824 4.828 135,794 -0.16(-3.29%)
Jun 06, 2003 4.993 5.044 4.945 4.993 218,780 -0.03(-0.61%)
Jun 05, 2003 5.034 5.052 4.962 5.023 351,655 -0.04(-0.85%)
Jun 04, 2003 4.993 5.081 4.993 5.067 117,056 +0.08(+1.69%)
Jun 03, 2003 4.962 4.982 4.931 4.982 184,466 -0.03(-0.61%)
Jun 02, 2003 4.921 5.023 4.921 5.013 266,966 +0.12(+2.44%)
May 30, 2003 4.726 4.931 4.726 4.894 476,742 +0.19(+4.02%)
May 29, 2003 4.643 4.726 4.643 4.705 198,825 +0.10(+2.23%)
May 28, 2003 4.625 4.647 4.543 4.602 204,909 -0.02(-0.44%)
May 27, 2003 4.569 4.684 4.559 4.623 333,160 +0.05(+1.12%)
May 23, 2003 4.469 4.573 4.428 4.571 183,736 +0.10(+2.35%)
May 22, 2003 4.578 4.578 4.421 4.467 460,437 -0.11(-2.42%)
May 21, 2003 4.576 4.602 4.522 4.578 98,074 -0.01(-0.18%)
May 20, 2003 4.639 4.639 4.551 4.586 155,750 -0.05(-1.06%)
May 19, 2003 4.736 4.744 3.059 4.635 216,347 -0.09(-1.96%)
May 16, 2003 4.849 4.853 4.728 4.728 198,581 -0.14(-2.91%)
May 15, 2003 4.927 4.931 4.847 4.869 225,351 -0.04(-0.84%)
May 14, 2003 4.972 4.972 4.902 4.910 293,005 -0.01(-0.25%)
May 13, 2003 4.952 4.952 4.884 4.923 112,189 -0.04(-0.75%)
May 12, 2003 4.962 4.978 4.910 4.960 96,857 +0.01(+0.17%)
May 09, 2003 4.859 4.984 4.849 4.952 163,294 +0.10(+2.12%)
May 08, 2003 4.952 4.962 4.836 4.849 102,941 -0.12(-2.48%)
May 07, 2003 4.982 4.997 4.925 4.972 170,352 -0.01(-0.21%)
May 06, 2003 4.982 4.993 4.923 4.982 259,908 -0.02(-0.41%)
May 05, 2003 5.116 5.169 4.949 5.003 250,904 -0.13(-2.52%)
May 02, 2003 4.982 5.132 4.972 5.132 301,279 +0.15(+3.01%)
May 01, 2003 5.040 5.040 4.935 4.982 244,333 -0.06(-1.14%)
Apr 30, 2003 4.931 5.093 4.880 5.040 145,772 +0.07(+1.36%)
Apr 29, 2003 4.941 4.972 4.900 4.972 162,564 +0.04(+0.83%)
Apr 28, 2003 4.828 4.952 4.828 4.931 130,684 +0.11(+2.26%)
Apr 25, 2003 4.890 4.894 4.820 4.822 109,755 -0.06(-1.14%)
Apr 24, 2003 4.890 4.906 4.853 4.878 106,105 -0.03(-0.63%)
Apr 23, 2003 4.952 4.952 4.849 4.908 159,400 -0.06(-1.28%)
Apr 22, 2003 4.828 4.988 4.808 4.972 143,582 +0.13(+2.72%)
Apr 21, 2003 4.826 4.853 4.804 4.841 88,583 +0.01(+0.26%)
Apr 17, 2003 4.808 4.828 4.758 4.828 128,494 +0.00(+0.09%)
Apr 16, 2003 4.931 4.935 4.810 4.824 111,458 -0.10(-1.96%)
Apr 15, 2003 4.839 4.921 4.787 4.921 202,232 +0.13(+2.66%)
Apr 14, 2003 4.777 4.793 4.686 4.793 148,449 +0.06(+1.35%)
Apr 11, 2003 4.750 4.808 4.709 4.730 120,463 -0.02(-0.52%)
Apr 10, 2003 4.711 4.818 4.711 4.754 118,273 +0.03(+0.61%)
Apr 09, 2003 4.806 4.839 4.719 4.726 223,161 -0.09(-1.92%)
Apr 08, 2003 4.849 4.880 4.802 4.818 278,647 -0.04(-0.80%)
Apr 07, 2003 4.859 4.939 4.828 4.857 192,984 -0.05(-0.96%)
Apr 04, 2003 4.952 5.005 4.859 4.904 153,560 -0.05(-1.04%)
Apr 03, 2003 4.931 5.013 4.880 4.956 268,669 +0.03(+0.71%)
Apr 02, 2003 4.824 4.921 4.824 4.921 201,745 +0.09(+1.91%)
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.