Skip to main content

H. B. Fuller Company (NY: FUL )

73.18 -1.40 (-1.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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.