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 (%)
Sep 30, 2005
6.494
6.572
6.418
6.548
322,266
+0.04(+0.62%)
Sep 29, 2005
6.426
6.521
6.329
6.508
313,485
+0.12(+1.85%)
Sep 28, 2005
6.289
6.458
6.283
6.390
577,373
+0.06(+0.90%)
Sep 27, 2005
6.289
6.426
6.287
6.334
469,160
+0.08(+1.21%)
Sep 26, 2005
6.283
6.365
6.209
6.258
379,694
-0.05(-0.87%)
Sep 23, 2005
6.312
6.363
6.110
6.312
460,380
+0.20(+3.27%)
Sep 22, 2005
6.194
6.226
6.074
6.112
657,584
-0.12(-1.93%)
Sep 21, 2005
6.279
6.405
6.081
6.232
1,785,752
+0.35(+6.02%)
Sep 20, 2005
5.982
5.994
5.752
5.878
1,001,207
-0.09(-1.55%)
Sep 19, 2005
6.110
6.110
5.904
5.971
1,047,483
-0.09(-1.43%)
Sep 16, 2005
6.774
6.774
5.982
6.058
2,758,958
-0.78(-11.40%)
Sep 15, 2005
6.890
6.957
6.820
6.837
288,805
-0.02(-0.34%)
Sep 14, 2005
6.938
6.938
6.835
6.860
215,002
-0.08(-1.15%)
Sep 13, 2005
7.016
7.016
6.898
6.940
292,127
-0.14(-2.02%)
Sep 12, 2005
7.100
7.143
7.069
7.084
280,974
-0.03(-0.47%)
Sep 09, 2005
6.980
7.202
6.976
7.117
461,566
+0.12(+1.78%)
Sep 08, 2005
6.928
6.993
6.896
6.993
390,136
+0.06(+0.85%)
Sep 07, 2005
6.867
6.945
6.846
6.934
291,178
+0.04(+0.64%)
Sep 06, 2005
6.827
6.959
6.820
6.890
353,828
+0.08(+1.11%)
Sep 02, 2005
6.814
6.858
6.789
6.814
301,145
+0.02(+0.31%)
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
.