H. B. Fuller Company (NY: FUL )

73.18 -1.40 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 03, 2003 4.520 4.621 4.479 4.504 229,488 -0.03(-0.59%)
Feb 28, 2003 4.567 4.602 4.520 4.530 247,983 -0.04(-0.81%)
Feb 27, 2003 4.561 4.627 4.485 4.567 208,072 +0.00(+0.05%)
Feb 26, 2003 4.602 4.631 4.530 4.565 160,374 -0.04(-0.80%)
Feb 25, 2003 4.520 4.602 4.417 4.602 314,177 +0.06(+1.36%)
Feb 24, 2003 4.623 4.623 4.487 4.541 348,491 -0.08(-1.73%)
Feb 21, 2003 4.592 4.682 4.532 4.621 592,338 +0.02(+0.49%)
Feb 20, 2003 4.726 4.742 4.571 4.598 526,388 -0.15(-3.12%)
Feb 19, 2003 4.818 4.826 4.746 4.746 296,169 -0.08(-1.70%)
Feb 18, 2003 4.736 4.845 4.730 4.828 790,433 +0.10(+2.17%)
Feb 14, 2003 4.684 4.787 4.571 4.726 3,544,053 +0.02(+0.44%)
Feb 13, 2003 4.746 4.750 4.678 4.705 269,886 -0.03(-0.74%)
Feb 12, 2003 4.654 4.802 4.654 4.740 677,514 +0.14(+2.99%)
Feb 11, 2003 4.908 4.908 4.602 4.602 482,339 -0.31(-6.24%)
Feb 10, 2003 4.890 4.939 4.867 4.908 244,820 -0.01(-0.17%)
Feb 07, 2003 5.038 5.038 4.917 4.917 456,543 -0.12(-2.41%)
Feb 06, 2003 4.993 5.060 4.993 5.038 186,170 +0.04(+0.78%)
Feb 05, 2003 5.085 5.085 4.991 4.999 168,648 -0.10(-1.90%)
Feb 04, 2003 5.126 5.126 5.058 5.095 188,360 -0.04(-0.80%)
Feb 03, 2003 5.208 5.229 5.130 5.136 132,144 -0.07(-1.38%)
Jan 31, 2003 4.993 5.280 4.993 5.208 273,780 +0.20(+3.98%)
Jan 30, 2003 5.138 5.159 4.993 5.009 199,798 -0.18(-3.48%)
Jan 29, 2003 5.147 5.198 5.038 5.190 275,240 +0.02(+0.44%)
Jan 28, 2003 5.147 5.180 5.093 5.167 247,983 +0.02(+0.40%)
Jan 27, 2003 5.342 5.344 5.138 5.147 423,203 -0.22(-4.06%)
Jan 24, 2003 5.434 5.441 5.332 5.364 280,594 -0.07(-1.29%)
Jan 23, 2003 5.371 5.490 5.346 5.434 247,497 +0.06(+1.15%)
Jan 22, 2003 5.381 5.420 5.350 5.373 235,085 -0.01(-0.11%)
Jan 21, 2003 5.475 5.475 5.379 5.379 157,940 -0.09(-1.58%)
Jan 17, 2003 5.521 5.527 5.432 5.465 350,681 -0.06(-1.08%)
Jan 16, 2003 5.490 5.601 5.404 5.525 753,443 +0.03(+0.49%)
Jan 15, 2003 4.993 5.514 4.962 5.498 1,436,798 +0.59(+11.97%)
Jan 14, 2003 4.970 4.988 4.894 4.910 408,358 -0.06(-1.24%)
Jan 13, 2003 5.073 5.075 4.919 4.972 643,200 -0.10(-1.94%)
Jan 10, 2003 5.260 5.260 5.071 5.071 327,562 -0.18(-3.41%)
Jan 09, 2003 5.229 5.371 5.212 5.249 390,836 +0.03(+0.59%)
Jan 08, 2003 5.424 5.424 5.178 5.219 180,573 -0.21(-3.79%)
Jan 07, 2003 5.506 5.506 5.393 5.424 354,575 -0.12(-2.22%)
Jan 06, 2003 5.301 5.547 5.301 5.547 267,696 +0.23(+4.33%)
Jan 03, 2003 5.157 5.319 5.157 5.317 216,833 +0.08(+1.49%)
Jan 02, 2003 5.317 5.317 5.194 5.239 342,407 -0.08(-1.47%)
Dec 31, 2002 5.311 5.393 5.286 5.317 233,139 +0.00(+0.04%)
Dec 30, 2002 5.319 5.354 5.258 5.315 266,722 -0.01(-0.12%)
Dec 27, 2002 5.362 5.377 5.297 5.321 110,242 -0.05(-0.84%)
Dec 26, 2002 5.342 5.383 5.342 5.367 209,776 +0.03(+0.54%)
Dec 24, 2002 5.352 5.352 5.321 5.338 37,477 -0.00(-0.04%)
Dec 23, 2002 5.342 5.404 5.325 5.340 157,210 -0.00(-0.04%)
Dec 20, 2002 5.404 5.422 5.319 5.342 339,974 -0.07(-1.37%)
Dec 19, 2002 5.393 5.447 5.367 5.416 273,780 +0.02(+0.30%)
Dec 18, 2002 5.527 5.537 5.321 5.399 306,633 -0.14(-2.56%)
Dec 17, 2002 5.671 5.671 5.537 5.541 148,936 -0.13(-2.28%)
Dec 16, 2002 5.543 5.671 5.543 5.671 155,993 +0.13(+2.26%)
Dec 13, 2002 5.671 5.671 5.519 5.545 268,669 -0.09(-1.64%)
Dec 12, 2002 5.671 5.671 5.578 5.638 209,776 -0.04(-0.76%)
Dec 11, 2002 5.681 5.732 5.640 5.681 200,772 -0.02(-0.36%)
Dec 10, 2002 5.743 5.763 5.701 5.701 219,754 -0.03(-0.54%)
Dec 09, 2002 5.825 5.825 5.712 5.732 186,170 -0.08(-1.41%)
Dec 06, 2002 5.866 5.919 5.804 5.814 278,160 -0.06(-1.05%)
Dec 05, 2002 6.061 6.061 5.843 5.876 456,056 -0.18(-3.05%)
Dec 04, 2002 5.948 6.102 5.923 6.061 315,881 +0.10(+1.72%)
Dec 03, 2002 6.030 6.051 5.958 5.958 157,210 -0.08(-1.36%)
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.