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
)
77.17
-1.36 (-1.73%)
Streaming Delayed Price
Updated: 3:41 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 (%)
Jul 31, 2003
5.067
5.183
5.057
5.111
277,651
+0.05(+1.00%)
Jul 30, 2003
5.023
5.063
4.953
5.061
275,990
+0.04(+0.76%)
Jul 29, 2003
4.972
5.040
4.962
5.023
422,173
+0.07(+1.45%)
Jul 28, 2003
4.857
4.975
4.857
4.951
347,895
+0.13(+2.62%)
Jul 25, 2003
4.772
4.840
4.720
4.825
146,419
+0.06(+1.33%)
Jul 24, 2003
4.814
4.867
4.747
4.762
165,641
-0.05(-1.09%)
Jul 23, 2003
4.772
4.814
4.747
4.814
167,777
+0.03(+0.66%)
Jul 22, 2003
4.762
4.791
4.751
4.783
326,300
+0.03(+0.62%)
Jul 21, 2003
4.793
4.804
4.751
4.753
186,762
-0.04(-0.79%)
Jul 18, 2003
4.751
4.814
4.722
4.791
158,997
+0.06(+1.29%)
Jul 17, 2003
4.806
4.857
4.730
4.730
434,750
-0.08(-1.58%)
Jul 16, 2003
4.867
4.878
4.762
4.806
217,849
+0.02(+0.35%)
Jul 15, 2003
4.825
4.869
4.783
4.789
146,419
-0.01(-0.31%)
Jul 14, 2003
4.846
4.852
4.751
4.804
286,906
-0.03(-0.52%)
Jul 11, 2003
4.835
4.932
4.808
4.829
130,282
-0.01(-0.13%)
Jul 10, 2003
4.951
4.951
4.825
4.835
485,772
-0.17(-3.37%)
Jul 09, 2003
4.920
5.004
4.842
5.004
255,582
+0.06(+1.15%)
Jul 08, 2003
4.930
4.949
4.857
4.947
283,584
+0.04(+0.77%)
Jul 07, 2003
4.867
4.951
4.867
4.909
180,829
+0.08(+1.75%)
Jul 03, 2003
4.930
4.930
4.816
4.825
140,724
-0.06(-1.29%)
Jul 02, 2003
4.804
4.928
4.776
4.888
233,275
+0.03(+0.65%)
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
.