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
)
79.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2003
4.846
5.057
4.846
5.019
464,888
+0.19(+4.02%)
May 29, 2003
4.762
4.846
4.762
4.825
193,881
+0.11(+2.23%)
May 28, 2003
4.743
4.766
4.658
4.720
199,814
-0.02(-0.44%)
May 27, 2003
4.686
4.804
4.675
4.741
324,876
+0.05(+1.12%)
May 23, 2003
4.583
4.690
4.540
4.688
179,168
+0.11(+2.35%)
May 22, 2003
4.694
4.694
4.534
4.581
448,989
-0.11(-2.42%)
May 21, 2003
4.692
4.720
4.637
4.694
95,635
-0.01(-0.18%)
May 20, 2003
4.758
4.758
4.667
4.703
151,877
-0.05(-1.06%)
May 19, 2003
4.857
4.865
3.137
4.753
210,967
-0.09(-1.96%)
May 16, 2003
4.972
4.977
4.848
4.848
193,644
-0.15(-2.91%)
May 15, 2003
5.052
5.057
4.970
4.993
219,748
-0.04(-0.84%)
May 14, 2003
5.099
5.099
5.027
5.036
285,720
-0.01(-0.25%)
May 13, 2003
5.078
5.078
5.008
5.048
109,399
-0.04(-0.75%)
May 12, 2003
5.088
5.105
5.036
5.086
94,449
+0.01(+0.17%)
May 09, 2003
4.983
5.111
4.972
5.078
159,234
+0.11(+2.12%)
May 08, 2003
5.078
5.088
4.960
4.972
100,381
-0.13(-2.48%)
May 07, 2003
5.109
5.124
5.050
5.099
166,116
-0.01(-0.21%)
May 06, 2003
5.109
5.120
5.048
5.109
253,446
-0.02(-0.41%)
May 05, 2003
5.246
5.301
5.076
5.130
244,665
-0.13(-2.52%)
May 02, 2003
5.109
5.263
5.099
5.263
293,788
+0.15(+3.01%)
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
.