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

H. B. Fuller Company (NY: FUL )

80.63 -1.46 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
May 30, 2003 4.726 4.931 4.726 4.894 476,742 +0.19(+4.02%)
May 29, 2003 4.643 4.726 4.643 4.705 198,825 +0.10(+2.23%)
May 28, 2003 4.625 4.647 4.543 4.602 204,909 -0.02(-0.44%)
May 27, 2003 4.569 4.684 4.559 4.623 333,160 +0.05(+1.12%)
May 23, 2003 4.469 4.573 4.428 4.571 183,736 +0.10(+2.35%)
May 22, 2003 4.578 4.578 4.421 4.467 460,437 -0.11(-2.42%)
May 21, 2003 4.576 4.602 4.522 4.578 98,074 -0.01(-0.18%)
May 20, 2003 4.639 4.639 4.551 4.586 155,750 -0.05(-1.06%)
May 19, 2003 4.736 4.744 3.059 4.635 216,347 -0.09(-1.96%)
May 16, 2003 4.849 4.853 4.728 4.728 198,581 -0.14(-2.91%)
May 15, 2003 4.927 4.931 4.847 4.869 225,351 -0.04(-0.84%)
May 14, 2003 4.972 4.972 4.902 4.910 293,005 -0.01(-0.25%)
May 13, 2003 4.952 4.952 4.884 4.923 112,189 -0.04(-0.75%)
May 12, 2003 4.962 4.978 4.910 4.960 96,857 +0.01(+0.17%)
May 09, 2003 4.859 4.984 4.849 4.952 163,294 +0.10(+2.12%)
May 08, 2003 4.952 4.962 4.836 4.849 102,941 -0.12(-2.48%)
May 07, 2003 4.982 4.997 4.925 4.972 170,352 -0.01(-0.21%)
May 06, 2003 4.982 4.993 4.923 4.982 259,908 -0.02(-0.41%)
May 05, 2003 5.116 5.169 4.949 5.003 250,904 -0.13(-2.52%)
May 02, 2003 4.982 5.132 4.972 5.132 301,279 +0.15(+3.01%)
May 01, 2003 5.040 5.040 4.935 4.982 244,333 -0.06(-1.14%)
Apr 30, 2003 4.931 5.093 4.880 5.040 145,772 +0.07(+1.36%)
Apr 29, 2003 4.941 4.972 4.900 4.972 162,564 +0.04(+0.83%)
Apr 28, 2003 4.828 4.952 4.828 4.931 130,684 +0.11(+2.26%)
Apr 25, 2003 4.890 4.894 4.820 4.822 109,755 -0.06(-1.14%)
Apr 24, 2003 4.890 4.906 4.853 4.878 106,105 -0.03(-0.63%)
Apr 23, 2003 4.952 4.952 4.849 4.908 159,400 -0.06(-1.28%)
Apr 22, 2003 4.828 4.988 4.808 4.972 143,582 +0.13(+2.72%)
Apr 21, 2003 4.826 4.853 4.804 4.841 88,583 +0.01(+0.26%)
Apr 17, 2003 4.808 4.828 4.758 4.828 128,494 +0.00(+0.09%)
Apr 16, 2003 4.931 4.935 4.810 4.824 111,458 -0.10(-1.96%)
Apr 15, 2003 4.839 4.921 4.787 4.921 202,232 +0.13(+2.66%)
Apr 14, 2003 4.777 4.793 4.686 4.793 148,449 +0.06(+1.35%)
Apr 11, 2003 4.750 4.808 4.709 4.730 120,463 -0.02(-0.52%)
Apr 10, 2003 4.711 4.818 4.711 4.754 118,273 +0.03(+0.61%)
Apr 09, 2003 4.806 4.839 4.719 4.726 223,161 -0.09(-1.92%)
Apr 08, 2003 4.849 4.880 4.802 4.818 278,647 -0.04(-0.80%)
Apr 07, 2003 4.859 4.939 4.828 4.857 192,984 -0.05(-0.96%)
Apr 04, 2003 4.952 5.005 4.859 4.904 153,560 -0.05(-1.04%)
Apr 03, 2003 4.931 5.013 4.880 4.956 268,669 +0.03(+0.71%)
Apr 02, 2003 4.824 4.921 4.824 4.921 201,745 +0.09(+1.91%)
Apr 01, 2003 4.746 4.828 4.684 4.828 277,430 +0.08(+1.64%)
Mar 31, 2003 4.802 4.818 4.705 4.750 219,510 -0.07(-1.49%)
Mar 28, 2003 4.849 4.892 4.787 4.822 288,138 -0.06(-1.26%)
Mar 27, 2003 4.726 4.890 4.592 4.884 523,711 +0.12(+2.46%)
Mar 26, 2003 4.715 4.956 4.689 4.767 715,478 +0.10(+2.20%)
Mar 25, 2003 4.711 4.748 4.602 4.664 511,543 -0.05(-0.96%)
Mar 24, 2003 4.921 4.921 4.682 4.709 399,597 -0.23(-4.70%)
Mar 21, 2003 4.594 4.968 4.594 4.941 584,551 +0.35(+7.61%)
Mar 20, 2003 4.561 4.606 4.528 4.592 219,267 +0.02(+0.45%)
Mar 19, 2003 4.520 4.571 4.473 4.571 166,701 +0.05(+1.14%)
Mar 18, 2003 4.504 4.522 4.434 4.520 268,912 +0.03(+0.59%)
Mar 17, 2003 4.335 4.493 4.304 4.493 335,350 +0.16(+3.65%)
Mar 14, 2003 4.294 4.356 4.253 4.335 305,416 +0.05(+1.25%)
Mar 13, 2003 4.177 4.284 4.177 4.282 202,232 +0.10(+2.51%)
Mar 12, 2003 4.119 4.179 4.074 4.177 281,324 +0.05(+1.19%)
Mar 11, 2003 4.109 4.160 4.107 4.128 173,272 +0.02(+0.45%)
Mar 10, 2003 4.202 4.222 4.068 4.109 241,656 -0.10(-2.34%)
Mar 07, 2003 4.140 4.253 4.140 4.208 380,615 -0.06(-1.35%)
Mar 06, 2003 4.380 4.384 4.160 4.265 279,620 -0.11(-2.54%)
Mar 05, 2003 4.448 4.495 4.304 4.376 360,659 -0.09(-1.93%)
Mar 04, 2003 4.502 4.545 4.428 4.463 190,307 -0.04(-0.91%)
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.