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

H. B. Fuller Company (NY: FUL )

81.44 +0.04 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2005 5.929 5.973 5.897 5.958 472,362 +0.01(+0.21%)
Mar 30, 2005 5.870 5.971 5.870 5.946 701,850 +0.08(+1.33%)
Mar 29, 2005 5.882 5.999 5.860 5.868 759,770 -0.04(-0.66%)
Mar 28, 2005 5.802 5.919 5.802 5.907 416,875 +0.12(+2.06%)
Mar 24, 2005 5.825 5.851 5.767 5.788 466,278 -0.02(-0.28%)
Mar 23, 2005 5.681 5.958 5.650 5.804 1,486,443 +0.32(+5.81%)
Mar 22, 2005 5.564 5.627 5.475 5.486 266,236 -0.08(-1.40%)
Mar 21, 2005 5.595 5.595 5.508 5.564 148,936 -0.00(-0.04%)
Mar 18, 2005 5.537 5.588 5.508 5.566 552,184 +0.09(+1.65%)
Mar 17, 2005 5.517 5.584 5.459 5.475 269,399 -0.03(-0.56%)
Mar 16, 2005 5.568 5.603 5.482 5.506 222,917 -0.08(-1.36%)
Mar 15, 2005 5.681 5.751 5.578 5.582 287,651 -0.07(-1.31%)
Mar 14, 2005 5.630 5.691 5.630 5.656 217,077 +0.02(+0.33%)
Mar 11, 2005 5.630 5.671 5.582 5.638 198,825 +0.01(+0.15%)
Mar 10, 2005 5.630 5.667 5.593 5.630 413,468 -0.01(-0.11%)
Mar 09, 2005 5.572 5.681 5.562 5.636 202,718 +0.06(+1.14%)
Mar 08, 2005 5.558 5.619 5.558 5.572 221,214 +0.06(+1.01%)
Mar 07, 2005 5.634 5.648 5.500 5.517 297,629 -0.11(-2.01%)
Mar 04, 2005 5.529 5.640 5.529 5.630 211,236 +0.11(+2.05%)
Mar 03, 2005 5.424 5.547 5.424 5.517 197,365 +0.08(+1.55%)
Mar 02, 2005 5.445 5.549 5.412 5.432 328,779 -0.06(-1.16%)
Mar 01, 2005 5.471 5.553 5.465 5.496 280,594 +0.02(+0.41%)
Feb 28, 2005 5.424 5.482 5.416 5.473 426,123 +0.05(+0.91%)
Feb 25, 2005 5.332 5.424 5.291 5.424 155,263 +0.10(+1.89%)
Feb 24, 2005 5.229 5.340 5.188 5.323 181,546 +0.09(+1.81%)
Feb 23, 2005 5.219 5.239 5.190 5.229 261,125 -0.01(-0.16%)
Feb 22, 2005 5.303 5.325 5.219 5.237 356,035 -0.07(-1.24%)
Feb 18, 2005 5.424 5.434 5.301 5.303 416,632 -0.11(-2.05%)
Feb 17, 2005 5.362 5.461 5.362 5.414 301,523 +0.05(+0.96%)
Feb 16, 2005 5.393 5.404 5.350 5.362 436,831 -0.05(-0.84%)
Feb 15, 2005 5.280 5.436 5.268 5.408 366,743 +0.13(+2.41%)
Feb 14, 2005 5.352 5.352 5.241 5.280 243,603 -0.07(-1.34%)
Feb 11, 2005 5.397 5.397 5.200 5.352 641,010 -0.05(-0.84%)
Feb 10, 2005 5.404 5.434 5.344 5.397 167,431 -0.01(-0.11%)
Feb 09, 2005 5.488 5.490 5.385 5.404 265,749 -0.11(-1.94%)
Feb 08, 2005 5.517 5.556 5.469 5.510 455,326 -0.01(-0.11%)
Feb 07, 2005 5.469 5.535 5.467 5.517 394,243 +0.07(+1.24%)
Feb 04, 2005 5.367 5.459 5.367 5.449 273,780 +0.00(+0.04%)
Feb 03, 2005 5.383 5.488 5.362 5.447 337,540 -0.08(-1.38%)
Feb 02, 2005 5.486 5.527 5.475 5.523 485,503 +0.03(+0.56%)
Feb 01, 2005 5.490 5.506 5.441 5.492 490,127 +0.01(+0.23%)
Jan 31, 2005 5.414 5.525 5.414 5.480 283,514 +0.10(+1.79%)
Jan 28, 2005 5.373 5.486 5.367 5.383 222,431 -0.08(-1.54%)
Jan 27, 2005 5.432 5.508 5.420 5.467 271,589 -0.02(-0.30%)
Jan 26, 2005 5.459 5.484 5.404 5.484 224,134 +0.03(+0.53%)
Jan 25, 2005 5.395 5.506 5.395 5.455 200,772 +0.04(+0.72%)
Jan 24, 2005 5.486 5.500 5.399 5.416 199,068 -0.10(-1.83%)
Jan 21, 2005 5.527 5.547 5.428 5.517 238,979 +0.00(+0.07%)
Jan 20, 2005 5.517 5.568 5.480 5.512 197,121 -0.05(-0.89%)
Jan 19, 2005 5.588 5.636 5.553 5.562 219,997 -0.05(-0.84%)
Jan 18, 2005 5.504 5.632 5.473 5.609 309,554 +0.11(+1.94%)
Jan 14, 2005 5.445 5.502 5.424 5.502 182,276 +0.06(+1.17%)
Jan 13, 2005 5.465 5.490 5.410 5.438 304,443 -0.04(-0.71%)
Jan 12, 2005 5.506 5.506 5.362 5.477 264,045 -0.06(-1.15%)
Jan 11, 2005 5.486 5.541 5.391 5.541 514,706 -0.03(-0.48%)
Jan 10, 2005 5.445 5.597 5.445 5.568 397,893 +0.09(+1.61%)
Jan 07, 2005 5.625 5.650 5.480 5.480 267,939 -0.12(-2.09%)
Jan 06, 2005 5.568 5.710 5.568 5.597 461,167 +0.03(+0.55%)
Jan 05, 2005 5.712 5.720 5.547 5.566 263,559 -0.15(-2.55%)
Jan 04, 2005 5.835 5.835 5.671 5.712 348,248 -0.12(-2.11%)
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.