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
)
77.38
-1.17 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2004
5.647
5.663
5.615
5.632
182,728
-0.03(-0.52%)
Jul 29, 2004
5.623
5.663
5.604
5.661
215,002
+0.08(+1.43%)
Jul 28, 2004
5.562
5.613
5.533
5.581
192,932
-0.02(-0.34%)
Jul 27, 2004
5.531
5.653
5.531
5.600
236,360
+0.07(+1.18%)
Jul 26, 2004
5.594
5.626
5.516
5.535
532,996
-0.03(-0.61%)
Jul 23, 2004
5.754
5.754
5.569
5.569
388,949
-0.18(-3.19%)
Jul 22, 2004
5.735
5.834
5.710
5.752
257,243
+0.02(+0.37%)
Jul 21, 2004
5.935
5.935
5.720
5.731
169,676
-0.16(-2.75%)
Jul 20, 2004
5.836
5.893
5.805
5.893
126,011
+0.05(+0.87%)
Jul 19, 2004
5.840
5.897
5.773
5.843
139,775
+0.02(+0.29%)
Jul 16, 2004
5.870
5.937
5.807
5.826
293,314
-0.05(-0.79%)
Jul 15, 2004
5.921
5.940
5.857
5.872
217,138
-0.02(-0.32%)
Jul 14, 2004
5.895
6.005
5.889
5.891
105,128
-0.02(-0.39%)
Jul 13, 2004
5.878
5.927
5.878
5.914
124,112
+0.03(+0.50%)
Jul 12, 2004
5.904
5.921
5.845
5.885
280,499
-0.01(-0.14%)
Jul 09, 2004
5.826
5.921
5.803
5.893
184,863
+0.09(+1.60%)
Jul 08, 2004
5.895
5.902
5.784
5.800
308,502
-0.11(-1.82%)
Jul 07, 2004
5.857
5.908
5.857
5.908
211,205
+0.07(+1.23%)
Jul 06, 2004
5.893
5.908
5.830
5.836
401,290
-0.06(-1.00%)
Jul 02, 2004
5.895
5.923
5.870
5.895
173,235
+0.00(+0.00%)
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
.