Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
H. B. Fuller Company
(NY:
FUL
)
78.55
-0.03 (-0.04%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jan 31, 2006
7.901
7.968
7.844
7.962
619,377
+0.22(+2.80%)
Jan 30, 2006
7.878
7.878
7.733
7.745
399,866
-0.15(-1.89%)
Jan 27, 2006
7.964
8.004
7.869
7.895
467,736
-0.08(-1.03%)
Jan 26, 2006
7.760
7.994
7.739
7.977
507,367
+0.23(+2.96%)
Jan 25, 2006
7.671
7.773
7.646
7.747
492,179
+0.10(+1.27%)
Jan 24, 2006
7.374
7.686
7.355
7.650
1,062,671
+0.25(+3.42%)
Jan 23, 2006
7.294
7.416
7.265
7.398
519,470
+0.12(+1.71%)
Jan 20, 2006
7.463
7.463
7.265
7.273
423,122
-0.14(-1.88%)
Jan 19, 2006
7.606
7.606
7.353
7.412
811,360
-0.09(-1.18%)
Jan 18, 2006
7.606
7.891
7.421
7.501
1,976,786
+0.39(+5.45%)
Jan 17, 2006
7.155
7.164
7.033
7.113
309,214
-0.04(-0.59%)
Jan 13, 2006
7.079
7.208
7.079
7.155
183,914
+0.07(+1.01%)
Jan 12, 2006
7.159
7.225
7.081
7.084
317,757
-0.11(-1.58%)
Jan 11, 2006
7.248
7.248
7.149
7.197
335,555
-0.09(-1.21%)
Jan 10, 2006
7.164
7.362
7.164
7.286
440,208
+0.20(+2.86%)
Jan 09, 2006
7.058
7.105
7.058
7.084
272,668
+0.09(+1.33%)
Jan 06, 2006
6.900
7.020
6.839
6.991
262,226
+0.10(+1.44%)
Jan 05, 2006
6.858
6.930
6.831
6.892
312,536
+0.04(+0.65%)
Jan 04, 2006
6.879
6.883
6.801
6.848
329,859
-0.05(-0.67%)
Jan 03, 2006
6.816
6.913
6.650
6.894
407,222
+0.14(+2.03%)
Dec 30, 2005
6.858
6.858
6.753
6.757
308,976
-0.15(-2.14%)
Dec 29, 2005
6.879
6.968
6.858
6.904
223,545
+0.00(+0.06%)
Dec 28, 2005
6.911
6.966
6.858
6.900
349,793
+0.05(+0.80%)
Dec 27, 2005
6.961
7.006
6.841
6.846
219,985
-0.11(-1.52%)
Dec 23, 2005
6.791
6.982
6.772
6.951
292,602
+0.17(+2.52%)
Dec 22, 2005
6.679
6.820
6.679
6.780
334,131
+0.08(+1.13%)
Dec 21, 2005
6.637
6.711
6.633
6.704
161,844
+0.09(+1.31%)
Dec 20, 2005
6.597
6.654
6.574
6.618
238,495
+0.02(+0.32%)
Dec 19, 2005
6.677
6.681
6.597
6.597
274,092
-0.08(-1.20%)
Dec 16, 2005
6.738
6.746
6.671
6.677
720,233
-0.06(-0.91%)
Dec 15, 2005
6.721
6.742
6.637
6.738
472,245
-0.01(-0.12%)
Dec 14, 2005
6.647
6.765
6.647
6.746
288,568
+0.08(+1.17%)
Dec 13, 2005
6.658
6.692
6.595
6.669
362,608
+0.03(+0.38%)
Dec 12, 2005
6.736
6.738
6.607
6.643
284,771
-0.09(-1.41%)
Dec 09, 2005
6.717
6.768
6.677
6.738
167,777
+0.00(+0.00%)
Dec 08, 2005
6.795
6.824
6.650
6.738
300,908
-0.05(-0.68%)
Dec 07, 2005
6.795
6.816
6.698
6.784
394,645
+0.01(+0.12%)
Dec 06, 2005
6.706
6.829
6.706
6.776
406,748
+0.05(+0.69%)
Dec 05, 2005
6.696
6.770
6.620
6.730
260,802
+0.01(+0.19%)
Dec 02, 2005
6.637
6.738
6.631
6.717
280,262
-0.03(-0.47%)
Dec 01, 2005
6.510
6.751
6.510
6.749
280,974
+0.22(+3.39%)
Nov 30, 2005
6.542
6.576
6.494
6.527
277,889
+0.01(+0.19%)
Nov 29, 2005
6.475
6.569
6.475
6.515
240,394
+0.06(+0.98%)
Nov 28, 2005
6.574
6.574
6.452
6.452
230,664
-0.13(-1.92%)
Nov 25, 2005
6.616
6.616
6.523
6.578
116,281
-0.04(-0.61%)
Nov 23, 2005
6.679
6.711
6.595
6.618
189,847
-0.11(-1.57%)
Nov 22, 2005
6.685
6.738
6.635
6.723
272,668
+0.01(+0.19%)
Nov 21, 2005
6.532
6.736
6.532
6.711
347,658
+0.11(+1.69%)
Nov 18, 2005
6.652
6.652
6.523
6.599
231,613
+0.05(+0.77%)
Nov 17, 2005
6.407
6.548
6.395
6.548
222,121
+0.16(+2.54%)
Nov 16, 2005
6.395
6.405
6.327
6.386
248,462
+0.01(+0.20%)
Nov 15, 2005
6.430
6.439
6.346
6.374
489,094
-0.07(-1.11%)
Nov 14, 2005
6.519
6.532
6.397
6.445
116,993
-0.05(-0.84%)
Nov 11, 2005
6.532
6.542
6.454
6.500
121,976
-0.04(-0.68%)
Nov 10, 2005
6.426
6.557
6.374
6.544
282,398
+0.10(+1.60%)
Nov 09, 2005
6.416
6.517
6.378
6.441
436,649
+0.05(+0.76%)
Nov 08, 2005
6.211
6.411
6.211
6.393
317,282
-0.02(-0.30%)
Nov 07, 2005
6.479
6.479
6.344
6.411
430,716
-0.02(-0.33%)
Nov 04, 2005
6.359
6.437
6.355
6.433
166,116
+0.09(+1.43%)
Nov 03, 2005
6.426
6.439
6.306
6.342
533,471
-0.06(-0.99%)
Nov 02, 2005
6.315
6.437
6.315
6.405
301,382
+0.09(+1.47%)
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
.