Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H. B. Fuller Company (NY: FUL )

83.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2005 6.527 6.690 6.525 6.657 442,428 +0.12(+1.89%)
May 27, 2005 6.515 6.560 6.490 6.534 198,338 +0.01(+0.13%)
May 26, 2005 6.402 6.527 6.400 6.525 181,303 +0.13(+2.06%)
May 25, 2005 6.421 6.431 6.322 6.394 295,682 -0.05(-0.70%)
May 24, 2005 6.402 6.501 6.338 6.439 183,493 -0.00(-0.06%)
May 23, 2005 6.427 6.517 6.425 6.443 346,301 +0.01(+0.19%)
May 20, 2005 6.513 6.513 6.416 6.431 230,462 -0.08(-1.23%)
May 19, 2005 6.554 6.632 6.437 6.511 433,667 -0.04(-0.66%)
May 18, 2005 6.365 6.573 6.365 6.554 380,858 +0.22(+3.47%)
May 17, 2005 6.297 6.334 6.246 6.334 442,915 +0.01(+0.16%)
May 16, 2005 6.223 6.324 6.195 6.324 611,807 +0.08(+1.28%)
May 13, 2005 6.390 6.400 6.151 6.244 441,211 -0.13(-1.97%)
May 12, 2005 6.369 6.519 6.334 6.369 471,145 -0.08(-1.18%)
May 11, 2005 6.453 6.476 6.375 6.445 337,053 -0.01(-0.10%)
May 10, 2005 6.513 6.531 6.392 6.451 503,025 -0.11(-1.66%)
May 09, 2005 6.548 6.568 6.529 6.560 431,720 +0.02(+0.25%)
May 06, 2005 6.605 6.634 6.513 6.544 500,348 -0.04(-0.62%)
May 05, 2005 6.579 6.649 6.562 6.585 815,743 +0.01(+0.16%)
May 04, 2005 6.379 6.607 6.367 6.575 923,308 +0.20(+3.06%)
May 03, 2005 6.297 6.453 6.295 6.379 861,251 +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.