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

H. B. Fuller Company (NY: FUL )

74.71 -0.64 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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%)
Apr 01, 2004 5.942 6.058 5.942 6.009 224,969 +0.02(+0.28%)
Mar 31, 2004 5.921 5.996 5.817 5.992 285,957 +0.04(+0.74%)
Mar 30, 2004 5.857 5.948 5.832 5.948 164,218 +0.06(+1.00%)
Mar 29, 2004 5.693 5.889 5.693 5.889 277,889 +0.25(+4.41%)
Mar 26, 2004 5.720 5.731 5.617 5.640 143,097 -0.07(-1.22%)
Mar 25, 2004 5.615 5.779 5.560 5.710 312,299 +0.09(+1.69%)
Mar 24, 2004 5.352 5.636 5.352 5.615 745,388 +0.28(+5.25%)
Mar 23, 2004 5.234 5.362 5.206 5.335 579,272 +0.10(+1.93%)
Mar 22, 2004 5.398 5.398 5.234 5.234 343,386 -0.16(-3.01%)
Mar 19, 2004 5.495 5.497 5.396 5.396 177,744 -0.10(-1.80%)
Mar 18, 2004 5.531 5.562 5.428 5.495 151,166 -0.06(-1.10%)
Mar 17, 2004 5.381 5.588 5.381 5.556 200,763 +0.18(+3.29%)
Mar 16, 2004 5.385 5.510 5.345 5.379 255,819 +0.01(+0.27%)
Mar 15, 2004 5.647 5.655 5.364 5.364 204,323 -0.27(-4.82%)
Mar 12, 2004 5.478 5.636 5.425 5.636 163,743 +0.18(+3.28%)
Mar 11, 2004 5.457 5.560 5.440 5.457 154,251 -0.03(-0.61%)
Mar 10, 2004 5.628 5.685 5.478 5.491 171,811 -0.14(-2.47%)
Mar 09, 2004 5.731 5.739 5.609 5.630 195,305 -0.12(-2.16%)
Mar 08, 2004 5.878 5.910 5.752 5.754 194,830 -0.11(-1.87%)
Mar 05, 2004 5.910 5.929 5.857 5.864 185,338 -0.04(-0.68%)
Mar 04, 2004 5.878 5.904 5.805 5.904 209,306 +0.00(+0.04%)
Mar 03, 2004 5.794 5.902 5.773 5.902 313,485 +0.08(+1.45%)
Mar 02, 2004 5.851 5.878 5.800 5.817 133,605 -0.03(-0.54%)
Mar 01, 2004 5.763 5.883 5.741 5.849 147,606 +0.10(+1.68%)
Feb 27, 2004 5.800 5.847 5.752 5.752 182,728 -0.04(-0.73%)
Feb 26, 2004 5.792 5.838 5.741 5.794 271,007 +0.00(+0.04%)
Feb 25, 2004 5.607 5.794 5.604 5.792 291,890 +0.13(+2.35%)
Feb 24, 2004 5.647 5.752 5.617 5.659 146,182 +0.03(+0.60%)
Feb 23, 2004 5.636 5.710 5.623 5.626 211,679 -0.03(-0.56%)
Feb 20, 2004 5.653 5.729 5.615 5.657 191,033 +0.00(+0.07%)
Feb 19, 2004 5.720 5.836 5.651 5.653 252,497 -0.09(-1.65%)
Feb 18, 2004 5.868 5.878 5.741 5.748 109,636 -0.11(-1.94%)
Feb 17, 2004 5.741 5.887 5.741 5.862 165,879 +0.14(+2.47%)
Feb 13, 2004 5.836 5.836 5.699 5.720 146,182 -0.06(-1.09%)
Feb 12, 2004 5.847 5.857 5.744 5.784 172,761 -0.03(-0.54%)
Feb 11, 2004 5.805 5.836 5.760 5.815 178,931 -0.03(-0.54%)
Feb 10, 2004 5.819 5.847 5.807 5.847 305,654 +0.00(+0.04%)
Feb 09, 2004 5.908 5.925 5.819 5.845 139,300 +0.04(+0.73%)
Feb 06, 2004 5.685 5.803 5.657 5.803 154,725 +0.14(+2.46%)
Feb 05, 2004 5.615 5.687 5.600 5.663 259,616 +0.08(+1.51%)
Feb 04, 2004 5.689 5.689 5.564 5.579 444,954 -0.11(-1.85%)
Feb 03, 2004 5.815 5.824 5.636 5.685 762,237 -0.15(-2.60%)
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.