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 (%)
Jun 30, 2006 8.773 9.071 8.674 8.952 1,720,556 +0.50(+5.88%)
Jun 29, 2006 8.187 8.586 8.089 8.455 2,251,811 +0.16(+1.88%)
Jun 28, 2006 9.246 9.311 8.251 8.298 3,536,022 -1.54(-15.64%)
Jun 27, 2006 10.27 10.28 9.790 9.837 934,746 -0.40(-3.95%)
Jun 26, 2006 10.06 10.30 10.03 10.24 747,602 +0.22(+2.17%)
Jun 23, 2006 10.01 10.18 9.924 10.02 668,510 -0.00(-0.02%)
Jun 22, 2006 9.922 10.22 9.876 10.03 709,151 +0.09(+0.95%)
Jun 21, 2006 9.759 10.03 9.759 9.932 752,226 +0.15(+1.58%)
Jun 20, 2006 9.778 9.948 9.722 9.778 558,268 -0.05(-0.52%)
Jun 19, 2006 10.04 10.05 9.774 9.829 864,658 -0.20(-1.95%)
Jun 16, 2006 10.16 10.24 9.977 10.02 1,716,419 -0.17(-1.69%)
Jun 15, 2006 9.661 10.25 9.650 10.20 955,431 +0.59(+6.09%)
Jun 14, 2006 9.562 9.650 9.500 9.611 622,758 +0.02(+0.19%)
Jun 13, 2006 9.603 9.741 9.537 9.593 666,563 -0.13(-1.29%)
Jun 12, 2006 9.864 9.887 9.663 9.718 517,140 -0.20(-1.97%)
Jun 09, 2006 9.956 10.10 9.862 9.913 520,790 -0.04(-0.39%)
Jun 08, 2006 9.899 10.01 9.640 9.952 792,137 -0.05(-0.49%)
Jun 07, 2006 9.913 10.18 9.848 10.00 1,192,464 +0.07(+0.68%)
Jun 06, 2006 9.656 10.03 9.656 9.934 1,171,049 +0.17(+1.79%)
Jun 05, 2006 10.05 10.12 9.757 9.759 484,773 -0.30(-3.02%)
Jun 02, 2006 10.07 10.20 9.965 10.06 664,859 +0.03(+0.33%)
Jun 01, 2006 9.913 10.04 9.880 10.03 712,071 +0.12(+1.18%)
May 31, 2006 9.872 9.967 9.784 9.913 962,489 +0.07(+0.69%)
May 30, 2006 10.01 10.02 9.843 9.845 822,070 -0.20(-2.00%)
May 26, 2006 10.09 10.10 9.985 10.05 621,541 -0.02(-0.20%)
May 25, 2006 10.04 10.16 9.946 10.07 534,905 +0.12(+1.22%)
May 24, 2006 9.926 10.06 9.720 9.946 692,602 +0.02(+0.21%)
May 23, 2006 9.790 10.16 9.767 9.926 925,741 +0.27(+2.77%)
May 22, 2006 9.862 9.862 9.523 9.659 830,344 -0.28(-2.77%)
May 19, 2006 9.965 10.03 9.745 9.934 650,014 -0.12(-1.16%)
May 18, 2006 10.32 10.41 10.01 10.05 539,286 -0.27(-2.57%)
May 17, 2006 10.40 10.40 10.20 10.32 661,939 -0.15(-1.41%)
May 16, 2006 10.35 10.50 10.35 10.46 742,248 +0.11(+1.03%)
May 15, 2006 10.19 10.45 10.18 10.36 820,610 +0.08(+0.80%)
May 12, 2006 10.48 10.48 10.23 10.27 508,379 -0.22(-2.09%)
May 11, 2006 10.65 10.75 10.48 10.49 428,557 -0.19(-1.81%)
May 10, 2006 10.89 10.89 10.59 10.69 588,688 -0.23(-2.14%)
May 09, 2006 10.96 10.96 10.89 10.92 300,549 -0.07(-0.65%)
May 08, 2006 10.95 11.08 10.90 10.99 421,499 -0.05(-0.47%)
May 05, 2006 11.14 11.18 10.99 11.05 314,908 -0.07(-0.61%)
May 04, 2006 11.13 11.23 11.01 11.11 451,919 +0.01(+0.06%)
May 03, 2006 10.81 11.14 10.81 11.11 750,035 +0.26(+2.44%)
May 02, 2006 10.79 10.84 10.71 10.84 590,391 +0.06(+0.55%)
May 01, 2006 10.78 10.88 10.72 10.78 793,110 +0.04(+0.34%)
Apr 28, 2006 10.68 10.89 10.68 10.75 529,064 -0.13(-1.23%)
Apr 27, 2006 11.14 11.17 10.82 10.88 1,358,679 -0.31(-2.77%)
Apr 26, 2006 11.51 11.51 11.17 11.19 890,454 -0.13(-1.13%)
Apr 25, 2006 11.25 11.35 11.19 11.32 1,169,102 +0.07(+0.66%)
Apr 24, 2006 11.16 11.29 11.13 11.24 642,714 +0.06(+0.57%)
Apr 21, 2006 11.15 11.26 11.09 11.18 765,367 +0.05(+0.44%)
Apr 20, 2006 11.22 11.31 10.98 11.13 796,517 -0.07(-0.66%)
Apr 19, 2006 11.22 11.47 11.14 11.20 1,256,955 -0.09(-0.78%)
Apr 18, 2006 11.01 11.30 10.98 11.29 708,664 +0.26(+2.33%)
Apr 17, 2006 10.89 11.06 10.83 11.04 671,674 +0.11(+1.00%)
Apr 13, 2006 10.91 11.06 10.84 10.93 603,046 +0.01(+0.11%)
Apr 12, 2006 10.90 10.95 10.79 10.91 785,079 +0.03(+0.26%)
Apr 11, 2006 10.91 10.99 10.82 10.89 938,640 -0.01(-0.08%)
Apr 10, 2006 10.82 10.91 10.71 10.89 745,412 +0.06(+0.51%)
Apr 07, 2006 10.56 10.86 10.51 10.84 751,252 +0.32(+3.03%)
Apr 06, 2006 10.64 10.71 10.50 10.52 1,261,822 -0.16(-1.54%)
Apr 05, 2006 10.89 10.93 10.61 10.68 964,436 -0.32(-2.91%)
Apr 04, 2006 10.93 11.13 10.77 11.00 924,525 +0.10(+0.94%)
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.