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

H. B. Fuller Company (NY: FUL )

81.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2005 7.360 7.448 7.275 7.275 271,007 -0.11(-1.54%)
Jul 28, 2005 7.330 7.440 7.330 7.389 244,428 +0.06(+0.78%)
Jul 27, 2005 7.290 7.364 7.181 7.332 512,825 +0.05(+0.72%)
Jul 26, 2005 7.282 7.326 7.210 7.280 316,096 -0.01(-0.12%)
Jul 25, 2005 7.469 7.469 7.288 7.288 304,942 -0.19(-2.56%)
Jul 22, 2005 7.280 7.480 7.280 7.480 332,470 +0.21(+2.90%)
Jul 21, 2005 7.463 7.463 7.263 7.269 416,003 -0.19(-2.51%)
Jul 20, 2005 7.343 7.480 7.343 7.457 334,606 +0.07(+0.91%)
Jul 19, 2005 7.412 7.469 7.355 7.389 460,854 +0.03(+0.40%)
Jul 18, 2005 7.326 7.406 7.301 7.360 384,203 +0.02(+0.32%)
Jul 15, 2005 7.393 7.400 7.290 7.336 331,758 -0.08(-1.14%)
Jul 14, 2005 7.374 7.486 7.374 7.421 558,151 -0.04(-0.51%)
Jul 13, 2005 7.547 7.577 7.454 7.459 366,405 -0.10(-1.31%)
Jul 12, 2005 7.459 7.610 7.442 7.558 640,023 +0.03(+0.36%)
Jul 11, 2005 7.564 7.606 7.461 7.530 465,838 -0.00(-0.03%)
Jul 08, 2005 7.341 7.564 7.332 7.532 619,614 +0.20(+2.76%)
Jul 07, 2005 7.248 7.349 7.237 7.330 516,859 +0.01(+0.12%)
Jul 06, 2005 7.195 7.341 7.185 7.322 704,808 +0.12(+1.70%)
Jul 05, 2005 7.157 7.218 7.157 7.199 710,978 +0.02(+0.29%)
Jul 01, 2005 7.174 7.218 7.103 7.178 412,443 +0.00(+0.03%)
Jun 30, 2005 7.239 7.258 7.174 7.176 826,311 -0.03(-0.38%)
Jun 29, 2005 7.149 7.227 7.130 7.204 1,191,292 +0.07(+1.00%)
Jun 28, 2005 6.911 7.157 6.911 7.132 1,386,598 +0.22(+3.20%)
Jun 27, 2005 6.858 6.953 6.829 6.911 670,398 -0.04(-0.52%)
Jun 24, 2005 6.902 6.953 6.850 6.947 1,046,059 +0.05(+0.67%)
Jun 23, 2005 7.103 7.115 6.810 6.900 673,246 -0.20(-2.82%)
Jun 22, 2005 7.010 7.332 6.902 7.100 3,128,211 +0.40(+5.97%)
Jun 21, 2005 6.816 6.822 6.681 6.700 659,482 -0.16(-2.27%)
Jun 20, 2005 6.928 6.963 6.856 6.856 274,092 -0.10(-1.42%)
Jun 17, 2005 7.073 7.084 6.955 6.955 432,140 -0.09(-1.32%)
Jun 16, 2005 6.982 7.090 6.932 7.048 351,692 +0.07(+0.94%)
Jun 15, 2005 6.926 6.985 6.818 6.982 347,658 +0.07(+0.94%)
Jun 14, 2005 6.848 6.942 6.848 6.917 336,029 +0.05(+0.71%)
Jun 13, 2005 6.774 6.877 6.757 6.869 319,181 +0.03(+0.49%)
Jun 10, 2005 6.843 6.890 6.824 6.835 192,220 -0.02(-0.25%)
Jun 09, 2005 6.873 6.904 6.795 6.852 267,922 -0.02(-0.34%)
Jun 08, 2005 6.987 6.987 6.850 6.875 194,119 -0.11(-1.60%)
Jun 07, 2005 6.913 7.069 6.913 6.987 318,231 +0.08(+1.10%)
Jun 06, 2005 6.953 6.959 6.860 6.911 320,842 -0.13(-1.91%)
Jun 03, 2005 7.029 7.077 6.985 7.046 579,034 +0.01(+0.12%)
Jun 02, 2005 6.907 7.096 6.841 7.037 597,307 +0.13(+1.86%)
Jun 01, 2005 6.805 6.911 6.778 6.909 496,451 +0.08(+1.20%)
May 31, 2005 6.694 6.860 6.692 6.827 431,428 +0.13(+1.89%)
May 27, 2005 6.681 6.728 6.656 6.700 193,407 +0.01(+0.13%)
May 26, 2005 6.565 6.694 6.563 6.692 176,795 +0.13(+2.06%)
May 25, 2005 6.584 6.595 6.483 6.557 288,330 -0.05(-0.70%)
May 24, 2005 6.565 6.666 6.500 6.603 178,931 -0.00(-0.06%)
May 23, 2005 6.591 6.683 6.588 6.607 337,691 +0.01(+0.19%)
May 20, 2005 6.679 6.679 6.580 6.595 224,731 -0.08(-1.23%)
May 19, 2005 6.721 6.801 6.601 6.677 422,885 -0.04(-0.66%)
May 18, 2005 6.527 6.740 6.527 6.721 371,389 +0.23(+3.47%)
May 17, 2005 6.458 6.496 6.405 6.496 431,902 +0.01(+0.16%)
May 16, 2005 6.382 6.485 6.352 6.485 596,595 +0.08(+1.28%)
May 13, 2005 6.553 6.563 6.308 6.403 430,241 -0.13(-1.97%)
May 12, 2005 6.532 6.685 6.496 6.532 459,430 -0.08(-1.18%)
May 11, 2005 6.618 6.641 6.538 6.610 328,673 -0.01(-0.10%)
May 10, 2005 6.679 6.698 6.555 6.616 490,518 -0.11(-1.66%)
May 09, 2005 6.715 6.736 6.696 6.728 420,986 +0.02(+0.25%)
May 06, 2005 6.774 6.803 6.679 6.711 487,907 -0.04(-0.62%)
May 05, 2005 6.746 6.818 6.730 6.753 795,460 +0.01(+0.16%)
May 04, 2005 6.542 6.776 6.529 6.742 900,351 +0.20(+3.06%)
May 03, 2005 6.458 6.618 6.456 6.542 839,837 +0.07(+1.11%)
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.