Skip to main content

H. B. Fuller Company (NY: FUL )

73.18 -1.40 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 6.133 6.197 6.108 6.155 223,404 -0.00(-0.03%)
Oct 31, 2005 6.082 6.205 6.061 6.158 307,363 +0.09(+1.42%)
Oct 28, 2005 5.979 6.092 5.903 6.071 227,785 +0.14(+2.36%)
Oct 27, 2005 6.071 6.084 5.932 5.932 407,141 -0.17(-2.79%)
Oct 26, 2005 6.164 6.213 6.077 6.102 452,649 -0.08(-1.33%)
Oct 25, 2005 6.112 6.190 6.090 6.184 519,817 +0.06(+0.91%)
Oct 24, 2005 5.958 6.135 5.958 6.129 325,859 +0.18(+3.11%)
Oct 21, 2005 5.993 6.063 5.936 5.944 335,106 -0.04(-0.72%)
Oct 20, 2005 5.884 6.123 5.880 5.987 772,911 +0.10(+1.75%)
Oct 19, 2005 5.897 5.897 5.767 5.884 740,544 -0.04(-0.66%)
Oct 18, 2005 5.907 5.979 5.878 5.923 564,108 +0.02(+0.28%)
Oct 17, 2005 5.897 5.948 5.856 5.907 320,505 -0.03(-0.48%)
Oct 14, 2005 5.954 5.964 5.876 5.936 377,208 +0.00(+0.07%)
Oct 13, 2005 5.886 5.975 5.856 5.932 480,636 +0.02(+0.35%)
Oct 12, 2005 5.958 6.034 5.841 5.911 484,286 -0.05(-0.86%)
Oct 11, 2005 6.020 6.053 5.938 5.962 584,307 -0.06(-1.06%)
Oct 10, 2005 6.102 6.112 5.989 6.026 563,378 -0.07(-1.21%)
Oct 07, 2005 6.123 6.184 6.086 6.100 570,922 -0.01(-0.20%)
Oct 06, 2005 6.133 6.205 6.028 6.112 485,746 -0.03(-0.53%)
Oct 05, 2005 6.291 6.293 6.119 6.145 408,845 -0.23(-3.55%)
Oct 04, 2005 6.513 6.513 6.371 6.371 347,518 -0.10(-1.56%)
Oct 03, 2005 6.386 6.497 6.379 6.472 453,379 +0.09(+1.35%)
Sep 30, 2005 6.332 6.408 6.258 6.386 330,483 +0.04(+0.62%)
Sep 29, 2005 6.266 6.359 6.172 6.347 321,478 +0.12(+1.85%)
Sep 28, 2005 6.133 6.297 6.127 6.232 592,095 +0.06(+0.90%)
Sep 27, 2005 6.133 6.266 6.131 6.176 481,123 +0.07(+1.21%)
Sep 26, 2005 6.127 6.207 6.055 6.102 389,376 -0.05(-0.87%)
Sep 23, 2005 6.155 6.205 5.958 6.155 472,118 +0.20(+3.27%)
Sep 22, 2005 6.040 6.071 5.923 5.960 674,350 -0.12(-1.93%)
Sep 21, 2005 6.123 6.246 5.929 6.077 1,831,285 +0.35(+6.02%)
Sep 20, 2005 5.833 5.845 5.609 5.732 1,026,736 -0.09(-1.55%)
Sep 19, 2005 5.958 5.958 5.757 5.823 1,074,191 -0.08(-1.43%)
Sep 16, 2005 6.605 6.605 5.833 5.907 2,829,305 -0.76(-11.40%)
Sep 15, 2005 6.718 6.784 6.651 6.667 296,169 -0.02(-0.34%)
Sep 14, 2005 6.766 6.766 6.665 6.690 220,484 -0.08(-1.15%)
Sep 13, 2005 6.842 6.842 6.727 6.768 299,576 -0.14(-2.02%)
Sep 12, 2005 6.924 6.965 6.893 6.907 288,138 -0.03(-0.47%)
Sep 09, 2005 6.807 7.023 6.803 6.940 473,335 +0.12(+1.78%)
Sep 08, 2005 6.755 6.819 6.725 6.819 400,084 +0.06(+0.85%)
Sep 07, 2005 6.696 6.772 6.675 6.762 298,602 +0.04(+0.64%)
Sep 06, 2005 6.657 6.786 6.651 6.718 362,849 +0.07(+1.11%)
Sep 02, 2005 6.644 6.688 6.620 6.644 308,824 +0.02(+0.31%)
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.