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: 7:00 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 (%)
Feb 28, 2006
8.660
8.668
8.525
8.554
528,013
-0.11(-1.22%)
Feb 27, 2006
8.590
8.691
8.590
8.660
587,815
+0.09(+1.11%)
Feb 24, 2006
8.554
8.594
8.502
8.565
632,666
+0.06(+0.67%)
Feb 23, 2006
8.544
8.586
8.483
8.508
551,269
-0.07(-0.81%)
Feb 22, 2006
8.523
8.603
8.508
8.577
501,434
+0.06(+0.72%)
Feb 21, 2006
8.523
8.569
8.462
8.516
450,175
+0.01(+0.07%)
Feb 17, 2006
8.565
8.565
8.430
8.510
794,748
-0.05(-0.64%)
Feb 16, 2006
8.544
8.586
8.499
8.565
366,405
+0.04(+0.52%)
Feb 15, 2006
8.499
8.558
8.398
8.521
392,034
+0.00(+0.00%)
Feb 14, 2006
8.394
8.533
8.384
8.521
398,205
+0.12(+1.40%)
Feb 13, 2006
8.411
8.449
8.377
8.403
437,123
-0.05(-0.57%)
Feb 10, 2006
8.424
8.464
8.373
8.451
504,519
+0.02(+0.28%)
Feb 09, 2006
8.322
8.567
8.322
8.428
722,606
-0.03(-0.37%)
Feb 08, 2006
8.344
8.480
8.297
8.459
630,056
+0.07(+0.80%)
Feb 07, 2006
8.253
8.409
8.249
8.392
883,739
+0.12(+1.50%)
Feb 06, 2006
8.116
8.285
8.116
8.268
458,244
+0.17(+2.11%)
Feb 03, 2006
8.053
8.183
7.996
8.097
743,964
-0.01(-0.10%)
Feb 02, 2006
8.148
8.263
8.023
8.105
494,077
-0.07(-0.90%)
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
.