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
)
81.90
-0.19 (-0.23%)
Streaming Delayed Price
Updated: 10:46 AM 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 29, 2005
6.393
6.403
6.300
6.388
925,980
+0.02(+0.26%)
Apr 28, 2005
6.344
6.447
6.344
6.371
1,022,803
+0.03(+0.47%)
Apr 27, 2005
6.374
6.470
6.323
6.342
767,458
-0.03(-0.46%)
Apr 26, 2005
6.216
6.454
6.203
6.371
1,583,565
+0.29(+4.85%)
Apr 25, 2005
6.036
6.127
6.005
6.076
387,763
+0.05(+0.91%)
Apr 22, 2005
6.079
6.089
5.942
6.022
386,814
-0.08(-1.24%)
Apr 21, 2005
5.967
6.108
5.967
6.098
544,862
+0.17(+2.95%)
Apr 20, 2005
6.009
6.009
5.906
5.923
806,377
-0.09(-1.58%)
Apr 19, 2005
5.876
6.036
5.868
6.017
839,125
+0.17(+2.84%)
Apr 18, 2005
5.763
5.874
5.733
5.851
687,722
+0.13(+2.21%)
Apr 15, 2005
5.815
5.817
5.674
5.725
526,352
-0.09(-1.56%)
Apr 14, 2005
5.956
5.977
5.794
5.815
666,839
-0.12(-2.09%)
Apr 13, 2005
6.051
6.081
5.899
5.940
746,812
-0.09(-1.47%)
Apr 12, 2005
6.024
6.039
5.891
6.028
607,749
+0.00(+0.07%)
Apr 11, 2005
6.089
6.108
6.024
6.024
326,774
-0.04(-0.73%)
Apr 08, 2005
6.089
6.100
6.062
6.068
508,553
-0.01(-0.14%)
Apr 07, 2005
6.060
6.100
5.994
6.076
551,032
+0.02(+0.28%)
Apr 06, 2005
6.106
6.131
6.060
6.060
476,517
-0.02(-0.31%)
Apr 05, 2005
6.070
6.142
6.070
6.079
255,582
+0.00(+0.03%)
Apr 04, 2005
6.047
6.089
5.992
6.076
360,947
+0.04(+0.70%)
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
.