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
)
81.99
-0.10 (-0.12%)
Streaming Delayed Price
Updated: 1:27 PM EDT, May 21, 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 (%)
Apr 30, 2004
5.800
5.866
5.727
5.773
181,541
-0.01(-0.11%)
Apr 29, 2004
5.899
5.984
5.763
5.779
179,168
-0.11(-1.90%)
Apr 28, 2004
6.068
6.068
5.859
5.891
243,242
-0.18(-2.92%)
Apr 27, 2004
5.973
6.081
5.958
6.068
224,257
+0.09(+1.55%)
Apr 26, 2004
5.973
6.036
5.944
5.975
95,635
-0.03(-0.53%)
Apr 23, 2004
6.110
6.110
5.986
6.007
154,962
-0.08(-1.25%)
Apr 22, 2004
5.931
6.110
5.921
6.083
224,019
+0.16(+2.74%)
Apr 21, 2004
5.899
5.921
5.767
5.921
196,966
+0.09(+1.63%)
Apr 20, 2004
5.878
5.984
5.826
5.826
153,064
-0.03(-0.54%)
Apr 19, 2004
5.918
5.937
5.794
5.857
347,658
-0.06(-1.03%)
Apr 16, 2004
5.910
5.956
5.864
5.918
157,573
-0.01(-0.21%)
Apr 15, 2004
5.963
6.024
5.927
5.931
256,294
-0.05(-0.85%)
Apr 14, 2004
5.988
6.091
5.878
5.982
209,306
+0.01(+0.14%)
Apr 13, 2004
6.152
6.152
5.893
5.973
255,582
-0.15(-2.48%)
Apr 12, 2004
6.005
6.125
6.005
6.125
195,068
+0.10(+1.64%)
Apr 08, 2004
6.089
6.100
5.996
6.026
152,827
-0.05(-0.87%)
Apr 07, 2004
6.110
6.110
5.956
6.079
147,606
-0.03(-0.48%)
Apr 06, 2004
6.068
6.110
6.011
6.108
142,385
-0.00(-0.03%)
Apr 05, 2004
6.106
6.110
6.041
6.110
184,626
+0.00(+0.07%)
Apr 02, 2004
6.015
6.110
5.942
6.106
305,654
+0.10(+1.61%)
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
.