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: 7:00 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 (%)
Aug 31, 2004 5.404 5.445 5.352 5.410 222,431 +0.01(+0.27%)
Aug 30, 2004 5.496 5.517 5.393 5.395 110,242 -0.12(-2.23%)
Aug 27, 2004 5.504 5.523 5.498 5.519 163,538 +0.01(+0.26%)
Aug 26, 2004 5.486 5.506 5.459 5.504 214,156 +0.02(+0.30%)
Aug 25, 2004 5.406 5.492 5.330 5.488 237,032 +0.08(+1.52%)
Aug 24, 2004 5.352 5.406 5.344 5.406 175,949 +0.08(+1.58%)
Aug 23, 2004 5.404 5.424 5.291 5.321 182,276 -0.10(-1.89%)
Aug 20, 2004 5.286 5.424 5.286 5.424 169,135 +0.14(+2.64%)
Aug 19, 2004 5.305 5.309 5.243 5.284 152,100 -0.03(-0.54%)
Aug 18, 2004 5.270 5.319 5.258 5.313 169,865 +0.03(+0.54%)
Aug 17, 2004 5.303 5.307 5.249 5.284 159,400 -0.02(-0.35%)
Aug 16, 2004 5.223 5.303 5.223 5.303 299,576 +0.10(+1.85%)
Aug 13, 2004 5.280 5.301 5.184 5.206 105,131 -0.06(-1.21%)
Aug 12, 2004 5.311 5.323 5.235 5.270 164,998 -0.07(-1.38%)
Aug 11, 2004 5.338 5.354 5.258 5.344 291,788 -0.02(-0.38%)
Aug 10, 2004 5.229 5.369 5.229 5.364 155,993 +0.14(+2.59%)
Aug 09, 2004 5.249 5.293 5.217 5.229 121,193 +0.00(+0.00%)
Aug 06, 2004 5.332 5.346 5.200 5.229 252,121 -0.14(-2.68%)
Aug 05, 2004 5.510 5.539 5.356 5.373 184,223 -0.15(-2.68%)
Aug 04, 2004 5.455 5.568 5.383 5.521 147,962 +0.06(+1.02%)
Aug 03, 2004 5.568 5.568 5.465 5.465 221,214 -0.12(-2.21%)
Aug 02, 2004 5.492 5.609 5.488 5.588 173,272 +0.10(+1.76%)
Jul 30, 2004 5.506 5.523 5.475 5.492 187,387 -0.03(-0.52%)
Jul 29, 2004 5.484 5.523 5.465 5.521 220,484 +0.08(+1.43%)
Jul 28, 2004 5.424 5.473 5.395 5.443 197,851 -0.02(-0.34%)
Jul 27, 2004 5.393 5.512 5.393 5.461 242,386 +0.06(+1.18%)
Jul 26, 2004 5.455 5.486 5.379 5.397 546,586 -0.03(-0.61%)
Jul 23, 2004 5.611 5.611 5.430 5.430 398,867 -0.18(-3.19%)
Jul 22, 2004 5.593 5.689 5.568 5.609 263,802 +0.02(+0.37%)
Jul 21, 2004 5.788 5.788 5.578 5.588 174,002 -0.16(-2.75%)
Jul 20, 2004 5.691 5.747 5.660 5.747 129,224 +0.05(+0.87%)
Jul 19, 2004 5.695 5.751 5.630 5.697 143,339 +0.02(+0.29%)
Jul 16, 2004 5.724 5.790 5.662 5.681 300,793 -0.05(-0.79%)
Jul 15, 2004 5.773 5.792 5.712 5.726 222,674 -0.02(-0.32%)
Jul 14, 2004 5.749 5.856 5.743 5.745 107,808 -0.02(-0.39%)
Jul 13, 2004 5.732 5.779 5.732 5.767 127,277 +0.03(+0.50%)
Jul 12, 2004 5.757 5.773 5.699 5.738 287,651 -0.01(-0.14%)
Jul 09, 2004 5.681 5.773 5.658 5.747 189,577 +0.09(+1.60%)
Jul 08, 2004 5.749 5.755 5.640 5.656 316,368 -0.10(-1.82%)
Jul 07, 2004 5.712 5.761 5.712 5.761 216,590 +0.07(+1.23%)
Jul 06, 2004 5.747 5.761 5.685 5.691 411,522 -0.06(-1.00%)
Jul 02, 2004 5.749 5.775 5.724 5.749 177,652 +0.00(+0.00%)
Jul 01, 2004 5.856 5.856 5.720 5.749 310,284 -0.09(-1.48%)
Jun 30, 2004 5.819 5.837 5.712 5.835 290,085 -0.00(-0.04%)
Jun 29, 2004 5.671 5.837 5.671 5.837 327,076 +0.15(+2.56%)
Jun 28, 2004 5.732 5.757 5.691 5.691 312,231 -0.07(-1.25%)
Jun 25, 2004 5.547 5.763 5.545 5.763 563,135 +0.15(+2.67%)
Jun 24, 2004 5.720 5.720 5.607 5.613 311,987 -0.12(-2.04%)
Jun 23, 2004 5.677 5.732 5.576 5.730 589,904 +0.07(+1.31%)
Jun 22, 2004 5.650 5.656 5.523 5.656 275,727 -0.02(-0.29%)
Jun 21, 2004 5.640 5.681 5.595 5.673 253,337 +0.04(+0.69%)
Jun 18, 2004 5.568 5.638 5.568 5.634 280,594 +0.07(+1.18%)
Jun 17, 2004 5.568 5.574 5.506 5.568 105,618 +0.01(+0.11%)
Jun 16, 2004 5.568 5.574 5.461 5.562 154,533 +0.02(+0.41%)
Jun 15, 2004 5.471 5.539 5.471 5.539 249,930 +0.08(+1.54%)
Jun 14, 2004 5.562 5.562 5.375 5.455 289,111 -0.12(-2.21%)
Jun 10, 2004 5.558 5.638 5.541 5.578 230,948 +0.04(+0.74%)
Jun 09, 2004 5.650 5.669 5.531 5.537 186,170 -0.13(-2.21%)
Jun 08, 2004 5.609 5.664 5.558 5.662 171,082 +0.01(+0.22%)
Jun 07, 2004 5.486 5.654 5.471 5.650 215,373 +0.19(+3.50%)
Jun 04, 2004 5.445 5.558 5.410 5.459 171,812 +0.01(+0.15%)
Jun 03, 2004 5.640 5.640 5.428 5.451 354,332 -0.14(-2.46%)
Jun 02, 2004 5.556 5.590 5.438 5.588 257,231 +0.02(+0.41%)
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.