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

H. B. Fuller Company (NY: FUL )

81.92 -0.17 (-0.21%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 21, 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, 2004 5.800 5.866 5.727 5.773 181,541 -0.01(-0.11%)
Apr 29, 2004 5.899 5.984 5.763 5.779 179,168 -0.11(-1.90%)
Apr 28, 2004 6.068 6.068 5.859 5.891 243,242 -0.18(-2.92%)
Apr 27, 2004 5.973 6.081 5.958 6.068 224,257 +0.09(+1.55%)
Apr 26, 2004 5.973 6.036 5.944 5.975 95,635 -0.03(-0.53%)
Apr 23, 2004 6.110 6.110 5.986 6.007 154,962 -0.08(-1.25%)
Apr 22, 2004 5.931 6.110 5.921 6.083 224,019 +0.16(+2.74%)
Apr 21, 2004 5.899 5.921 5.767 5.921 196,966 +0.09(+1.63%)
Apr 20, 2004 5.878 5.984 5.826 5.826 153,064 -0.03(-0.54%)
Apr 19, 2004 5.918 5.937 5.794 5.857 347,658 -0.06(-1.03%)
Apr 16, 2004 5.910 5.956 5.864 5.918 157,573 -0.01(-0.21%)
Apr 15, 2004 5.963 6.024 5.927 5.931 256,294 -0.05(-0.85%)
Apr 14, 2004 5.988 6.091 5.878 5.982 209,306 +0.01(+0.14%)
Apr 13, 2004 6.152 6.152 5.893 5.973 255,582 -0.15(-2.48%)
Apr 12, 2004 6.005 6.125 6.005 6.125 195,068 +0.10(+1.64%)
Apr 08, 2004 6.089 6.100 5.996 6.026 152,827 -0.05(-0.87%)
Apr 07, 2004 6.110 6.110 5.956 6.079 147,606 -0.03(-0.48%)
Apr 06, 2004 6.068 6.110 6.011 6.108 142,385 -0.00(-0.03%)
Apr 05, 2004 6.106 6.110 6.041 6.110 184,626 +0.00(+0.07%)
Apr 02, 2004 6.015 6.110 5.942 6.106 305,654 +0.10(+1.61%)
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.