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
)
81.15
-0.20 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2006
10.69
10.98
10.64
10.82
1,384,937
+0.18(+1.68%)
Mar 30, 2006
10.35
10.76
10.33
10.64
1,337,949
+0.29(+2.83%)
Mar 29, 2006
9.587
10.39
9.555
10.35
2,584,535
+1.25(+13.71%)
Mar 28, 2006
9.144
9.180
9.075
9.098
564,796
-0.02(-0.21%)
Mar 27, 2006
9.155
9.188
9.096
9.117
530,623
-0.03(-0.30%)
Mar 24, 2006
9.157
9.256
9.115
9.144
446,853
+0.01(+0.07%)
Mar 23, 2006
9.102
9.195
9.037
9.138
402,239
+0.00(+0.05%)
Mar 22, 2006
8.851
9.155
8.830
9.134
469,635
+0.28(+3.12%)
Mar 21, 2006
8.976
9.073
8.849
8.858
297,348
-0.14(-1.55%)
Mar 20, 2006
8.868
9.043
8.807
8.997
536,793
+0.14(+1.59%)
Mar 17, 2006
8.982
9.051
8.849
8.856
1,150,475
-0.10(-1.11%)
Mar 16, 2006
8.997
9.159
8.950
8.955
302,094
-0.05(-0.61%)
Mar 15, 2006
8.820
9.018
8.809
9.009
364,744
+0.20(+2.25%)
Mar 14, 2006
8.639
8.834
8.590
8.811
264,125
+0.15(+1.70%)
Mar 13, 2006
8.702
8.792
8.649
8.664
295,687
-0.02(-0.24%)
Mar 10, 2006
8.499
8.685
8.491
8.685
263,413
+0.18(+2.08%)
Mar 09, 2006
8.531
8.607
8.457
8.508
257,005
-0.02(-0.27%)
Mar 08, 2006
8.622
8.628
8.403
8.531
316,570
-0.12(-1.34%)
Mar 07, 2006
8.702
8.746
8.594
8.647
213,815
-0.09(-1.06%)
Mar 06, 2006
8.569
8.763
8.569
8.740
444,243
-0.03(-0.34%)
Mar 03, 2006
8.723
8.832
8.681
8.769
398,205
+0.01(+0.10%)
Mar 02, 2006
8.628
8.773
8.584
8.761
633,615
+0.11(+1.22%)
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
.