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
)
78.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2004
5.984
6.013
5.935
6.007
122,926
+0.01(+0.21%)
Dec 30, 2004
5.994
6.022
5.952
5.994
104,416
-0.03(-0.52%)
Dec 29, 2004
5.984
6.026
5.948
6.026
175,134
+0.01(+0.18%)
Dec 28, 2004
5.958
6.110
5.958
6.015
268,634
+0.06(+0.95%)
Dec 27, 2004
6.049
6.060
5.956
5.958
86,143
-0.08(-1.39%)
Dec 23, 2004
6.005
6.066
5.986
6.043
161,607
+0.04(+0.63%)
Dec 22, 2004
5.921
6.005
5.921
6.005
65,971
+0.07(+1.10%)
Dec 21, 2004
5.815
5.940
5.815
5.940
283,347
+0.08(+1.29%)
Dec 20, 2004
5.899
5.952
5.864
5.864
292,127
-0.04(-0.61%)
Dec 17, 2004
5.910
5.923
5.859
5.899
319,892
-0.00(-0.04%)
Dec 16, 2004
5.963
5.963
5.874
5.902
411,257
-0.08(-1.37%)
Dec 15, 2004
5.889
5.984
5.887
5.984
401,290
+0.09(+1.50%)
Dec 14, 2004
5.910
5.910
5.864
5.895
308,739
-0.03(-0.43%)
Dec 13, 2004
5.889
5.937
5.859
5.921
329,385
+0.04(+0.75%)
Dec 10, 2004
5.862
5.899
5.830
5.876
188,186
-0.02(-0.36%)
Dec 09, 2004
5.826
5.923
5.763
5.897
223,308
+0.05(+0.86%)
Dec 08, 2004
5.819
5.878
5.803
5.847
243,716
+0.03(+0.47%)
Dec 07, 2004
5.971
5.971
5.803
5.819
340,538
-0.16(-2.75%)
Dec 06, 2004
6.058
6.070
5.940
5.984
300,433
-0.09(-1.49%)
Dec 03, 2004
6.085
6.085
5.986
6.074
390,848
-0.03(-0.52%)
Dec 02, 2004
6.091
6.123
5.944
6.106
361,659
-0.03(-0.41%)
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
.