Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
H. B. Fuller Company
(NY:
FUL
)
77.06
-1.47 (-1.87%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
6.079
6.079
5.834
5.899
834,142
-0.21(-3.48%)
Jan 29, 2004
6.131
6.146
6.058
6.112
318,943
-0.04(-0.72%)
Jan 28, 2004
6.142
6.184
6.110
6.157
364,269
+0.01(+0.24%)
Jan 27, 2004
6.142
6.186
6.112
6.142
344,810
-0.00(-0.07%)
Jan 26, 2004
6.068
6.150
6.053
6.146
230,901
+0.06(+0.97%)
Jan 23, 2004
6.036
6.114
6.028
6.087
557,676
+0.07(+1.19%)
Jan 22, 2004
5.994
6.058
5.984
6.015
381,593
+0.02(+0.35%)
Jan 21, 2004
6.005
6.009
5.912
5.994
621,513
+0.08(+1.43%)
Jan 20, 2004
5.992
6.003
5.862
5.910
359,998
-0.08(-1.34%)
Jan 16, 2004
5.973
6.003
5.963
5.990
218,799
+0.07(+1.14%)
Jan 15, 2004
6.005
6.005
5.826
5.923
808,987
-0.10(-1.71%)
Jan 14, 2004
6.041
6.110
5.923
6.026
566,931
-0.07(-1.11%)
Jan 13, 2004
6.184
6.192
5.973
6.093
303,993
-0.14(-2.20%)
Jan 12, 2004
6.036
6.230
6.015
6.230
154,013
+0.21(+3.57%)
Jan 09, 2004
6.184
6.216
6.015
6.015
198,627
-0.20(-3.22%)
Jan 08, 2004
6.237
6.268
6.216
6.216
162,556
-0.01(-0.17%)
Jan 07, 2004
6.253
6.256
6.182
6.226
191,033
-0.00(-0.07%)
Jan 06, 2004
6.342
6.393
6.163
6.230
317,994
-0.13(-2.05%)
Jan 05, 2004
6.352
6.397
6.310
6.361
199,814
+0.04(+0.70%)
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
.