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
)
79.46
-0.83 (-1.03%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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, 2004
5.752
5.792
5.739
5.773
356,675
+0.04(+0.66%)
Sep 29, 2004
5.647
5.735
5.638
5.735
270,532
+0.05(+0.93%)
Sep 28, 2004
5.569
5.685
5.562
5.682
134,791
+0.12(+2.20%)
Sep 27, 2004
5.583
5.623
5.548
5.560
247,750
-0.04(-0.68%)
Sep 24, 2004
5.594
5.640
5.583
5.598
195,068
+0.00(+0.08%)
Sep 23, 2004
5.594
5.621
5.594
5.594
285,008
+0.02(+0.38%)
Sep 22, 2004
5.678
5.678
5.560
5.573
278,126
-0.13(-2.25%)
Sep 21, 2004
5.590
5.701
5.590
5.701
232,088
+0.11(+2.04%)
Sep 20, 2004
5.636
5.636
5.573
5.588
337,928
-0.07(-1.16%)
Sep 17, 2004
5.727
5.737
5.604
5.653
376,372
-0.07(-1.18%)
Sep 16, 2004
5.647
5.754
5.647
5.720
229,003
+0.09(+1.69%)
Sep 15, 2004
5.689
5.716
5.615
5.626
237,783
-0.09(-1.66%)
Sep 14, 2004
5.636
5.752
5.583
5.720
931,439
-0.10(-1.67%)
Sep 13, 2004
5.853
5.887
5.794
5.817
199,577
-0.07(-1.11%)
Sep 10, 2004
5.830
5.883
5.777
5.883
97,771
+0.03(+0.54%)
Sep 09, 2004
5.718
5.887
5.718
5.851
269,583
+0.13(+2.32%)
Sep 08, 2004
5.794
5.809
5.699
5.718
135,503
-0.05(-0.88%)
Sep 07, 2004
5.720
5.796
5.720
5.769
178,693
+0.06(+1.00%)
Sep 03, 2004
5.731
5.796
5.701
5.712
159,709
-0.03(-0.48%)
Sep 02, 2004
5.573
5.739
5.573
5.739
164,455
+0.13(+2.29%)
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
.