Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
H. B. Fuller Company
(NY:
FUL
)
79.63
+0.96 (+1.22%)
Official Closing 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 (%)
Feb 28, 2005
5.562
5.621
5.554
5.613
415,528
+0.05(+0.91%)
Feb 25, 2005
5.468
5.562
5.425
5.562
151,403
+0.10(+1.89%)
Feb 24, 2005
5.362
5.476
5.320
5.459
177,032
+0.10(+1.81%)
Feb 23, 2005
5.352
5.373
5.322
5.362
254,632
-0.01(-0.16%)
Feb 22, 2005
5.438
5.461
5.352
5.371
347,183
-0.07(-1.24%)
Feb 18, 2005
5.562
5.573
5.436
5.438
406,273
-0.11(-2.05%)
Feb 17, 2005
5.499
5.600
5.499
5.552
294,026
+0.05(+0.96%)
Feb 16, 2005
5.531
5.541
5.487
5.499
425,970
-0.05(-0.84%)
Feb 15, 2005
5.415
5.575
5.402
5.546
357,625
+0.13(+2.41%)
Feb 14, 2005
5.489
5.489
5.375
5.415
237,546
-0.07(-1.34%)
Feb 11, 2005
5.535
5.535
5.333
5.489
625,072
-0.05(-0.84%)
Feb 10, 2005
5.541
5.573
5.480
5.535
163,268
-0.01(-0.11%)
Feb 09, 2005
5.628
5.630
5.522
5.541
259,141
-0.11(-1.94%)
Feb 08, 2005
5.657
5.697
5.609
5.651
444,005
-0.01(-0.11%)
Feb 07, 2005
5.609
5.676
5.607
5.657
384,441
+0.07(+1.24%)
Feb 04, 2005
5.503
5.598
5.503
5.588
266,972
+0.00(+0.04%)
Feb 03, 2005
5.520
5.628
5.499
5.586
329,148
-0.08(-1.38%)
Feb 02, 2005
5.626
5.668
5.615
5.663
473,432
+0.03(+0.56%)
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
.