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

H. B. Fuller Company (NY: FUL )

81.40 -2.51 (-2.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 7.705 7.770 7.649 7.764 635,169 +0.21(+2.80%)
Jan 30, 2006 7.682 7.682 7.540 7.553 410,061 -0.15(-1.89%)
Jan 27, 2006 7.766 7.805 7.674 7.698 479,662 -0.08(-1.03%)
Jan 26, 2006 7.567 7.795 7.546 7.779 520,303 +0.22(+2.96%)
Jan 25, 2006 7.481 7.579 7.456 7.555 504,728 +0.09(+1.27%)
Jan 24, 2006 7.191 7.495 7.173 7.460 1,089,766 +0.25(+3.42%)
Jan 23, 2006 7.113 7.232 7.084 7.214 532,715 +0.12(+1.71%)
Jan 20, 2006 7.277 7.277 7.084 7.092 433,911 -0.14(-1.88%)
Jan 19, 2006 7.417 7.417 7.170 7.228 832,048 -0.09(-1.18%)
Jan 18, 2006 7.417 7.694 7.236 7.314 2,027,189 +0.38(+5.45%)
Jan 17, 2006 6.977 6.986 6.858 6.936 317,098 -0.04(-0.59%)
Jan 13, 2006 6.903 7.029 6.903 6.977 188,604 +0.07(+1.01%)
Jan 12, 2006 6.981 7.045 6.905 6.907 325,859 -0.11(-1.58%)
Jan 11, 2006 7.068 7.068 6.971 7.018 344,111 -0.09(-1.21%)
Jan 10, 2006 6.986 7.179 6.986 7.105 451,433 +0.20(+2.86%)
Jan 09, 2006 6.883 6.928 6.883 6.907 279,620 +0.09(+1.33%)
Jan 06, 2006 6.729 6.846 6.669 6.817 268,912 +0.10(+1.44%)
Jan 05, 2006 6.688 6.757 6.661 6.720 320,505 +0.04(+0.65%)
Jan 04, 2006 6.708 6.712 6.632 6.677 338,270 -0.05(-0.67%)
Jan 03, 2006 6.647 6.741 6.484 6.723 417,606 +0.13(+2.03%)
Dec 30, 2005 6.688 6.688 6.585 6.589 316,854 -0.14(-2.14%)
Dec 29, 2005 6.708 6.794 6.688 6.733 229,245 +0.00(+0.06%)
Dec 28, 2005 6.739 6.792 6.688 6.729 358,712 +0.05(+0.80%)
Dec 27, 2005 6.788 6.831 6.671 6.675 225,594 -0.10(-1.52%)
Dec 23, 2005 6.622 6.809 6.603 6.778 300,063 +0.17(+2.52%)
Dec 22, 2005 6.513 6.651 6.513 6.612 342,651 +0.07(+1.13%)
Dec 21, 2005 6.472 6.544 6.468 6.538 165,971 +0.08(+1.31%)
Dec 20, 2005 6.433 6.488 6.410 6.453 244,576 +0.02(+0.32%)
Dec 19, 2005 6.511 6.515 6.433 6.433 281,080 -0.08(-1.20%)
Dec 16, 2005 6.571 6.579 6.505 6.511 738,598 -0.06(-0.91%)
Dec 15, 2005 6.554 6.575 6.472 6.571 484,286 -0.01(-0.12%)
Dec 14, 2005 6.482 6.597 6.482 6.579 295,925 +0.08(+1.17%)
Dec 13, 2005 6.492 6.525 6.431 6.503 371,854 +0.02(+0.38%)
Dec 12, 2005 6.568 6.571 6.443 6.478 292,032 -0.09(-1.41%)
Dec 09, 2005 6.550 6.599 6.511 6.571 172,055 +0.00(+0.00%)
Dec 08, 2005 6.626 6.655 6.484 6.571 308,580 -0.05(-0.68%)
Dec 07, 2005 6.626 6.647 6.531 6.616 404,707 +0.01(+0.12%)
Dec 06, 2005 6.540 6.659 6.540 6.607 417,119 +0.05(+0.69%)
Dec 05, 2005 6.529 6.601 6.455 6.562 267,452 +0.01(+0.19%)
Dec 02, 2005 6.472 6.571 6.466 6.550 287,408 -0.03(-0.47%)
Dec 01, 2005 6.349 6.583 6.349 6.581 288,138 +0.22(+3.39%)
Nov 30, 2005 6.379 6.412 6.332 6.365 284,974 +0.01(+0.19%)
Nov 29, 2005 6.314 6.406 6.314 6.353 246,523 +0.06(+0.98%)
Nov 28, 2005 6.410 6.410 6.291 6.291 236,546 -0.12(-1.92%)
Nov 25, 2005 6.451 6.451 6.361 6.414 119,246 -0.04(-0.60%)
Nov 23, 2005 6.513 6.544 6.431 6.453 194,688 -0.10(-1.57%)
Nov 22, 2005 6.519 6.571 6.470 6.556 279,620 +0.01(+0.19%)
Nov 21, 2005 6.369 6.568 6.369 6.544 356,522 +0.11(+1.69%)
Nov 18, 2005 6.486 6.486 6.361 6.435 237,519 +0.05(+0.77%)
Nov 17, 2005 6.248 6.386 6.236 6.386 227,785 +0.16(+2.54%)
Nov 16, 2005 6.236 6.246 6.170 6.227 254,798 +0.01(+0.20%)
Nov 15, 2005 6.271 6.279 6.188 6.215 501,565 -0.07(-1.11%)
Nov 14, 2005 6.357 6.369 6.238 6.285 119,976 -0.05(-0.84%)
Nov 11, 2005 6.369 6.379 6.293 6.338 125,087 -0.04(-0.68%)
Nov 10, 2005 6.266 6.394 6.215 6.381 289,598 +0.10(+1.60%)
Nov 09, 2005 6.256 6.355 6.219 6.281 447,782 +0.05(+0.76%)
Nov 08, 2005 6.057 6.252 6.057 6.234 325,372 -0.02(-0.30%)
Nov 07, 2005 6.318 6.318 6.186 6.252 441,698 -0.02(-0.33%)
Nov 04, 2005 6.201 6.277 6.197 6.273 170,352 +0.09(+1.43%)
Nov 03, 2005 6.266 6.279 6.149 6.184 547,073 -0.06(-0.99%)
Nov 02, 2005 6.158 6.277 6.158 6.246 309,067 +0.09(+1.47%)
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.