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
)
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 (%)
Apr 28, 2006
10.96
11.17
10.96
11.02
515,910
-0.14(-1.23%)
Apr 27, 2006
11.43
11.46
11.09
11.16
1,324,897
-0.32(-2.77%)
Apr 26, 2006
11.80
11.80
11.46
11.47
868,314
-0.13(-1.13%)
Apr 25, 2006
11.54
11.64
11.47
11.61
1,140,033
+0.08(+0.66%)
Apr 24, 2006
11.45
11.58
11.42
11.53
626,733
+0.07(+0.57%)
Apr 21, 2006
11.43
11.55
11.37
11.46
746,337
+0.05(+0.44%)
Apr 20, 2006
11.50
11.60
11.26
11.41
776,713
-0.08(-0.66%)
Apr 19, 2006
11.51
11.77
11.42
11.49
1,225,702
-0.09(-0.78%)
Apr 18, 2006
11.29
11.59
11.26
11.58
691,044
+0.26(+2.33%)
Apr 17, 2006
11.17
11.34
11.11
11.32
654,973
+0.11(+1.00%)
Apr 13, 2006
11.19
11.34
11.11
11.20
588,052
+0.01(+0.11%)
Apr 12, 2006
11.18
11.23
11.06
11.19
765,559
+0.03(+0.26%)
Apr 11, 2006
11.19
11.27
11.09
11.16
915,302
-0.01(-0.08%)
Apr 10, 2006
11.09
11.18
10.98
11.17
726,878
+0.06(+0.51%)
Apr 07, 2006
10.83
11.13
10.78
11.11
732,573
+0.33(+3.03%)
Apr 06, 2006
10.91
10.98
10.77
10.79
1,230,448
-0.17(-1.54%)
Apr 05, 2006
11.17
11.21
10.88
10.96
940,456
-0.33(-2.91%)
Apr 04, 2006
11.20
11.42
11.05
11.28
901,538
+0.11(+0.94%)
Apr 03, 2006
10.75
11.24
10.75
11.18
1,109,895
+0.36(+3.35%)
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%)
Mar 01, 2006
8.554
8.664
8.537
8.655
417,901
+0.10(+1.18%)
Feb 28, 2006
8.660
8.668
8.525
8.554
528,013
-0.11(-1.22%)
Feb 27, 2006
8.590
8.691
8.590
8.660
587,815
+0.09(+1.11%)
Feb 24, 2006
8.554
8.594
8.502
8.565
632,666
+0.06(+0.67%)
Feb 23, 2006
8.544
8.586
8.483
8.508
551,269
-0.07(-0.81%)
Feb 22, 2006
8.523
8.603
8.508
8.577
501,434
+0.06(+0.72%)
Feb 21, 2006
8.523
8.569
8.462
8.516
450,175
+0.01(+0.07%)
Feb 17, 2006
8.565
8.565
8.430
8.510
794,748
-0.05(-0.64%)
Feb 16, 2006
8.544
8.586
8.499
8.565
366,405
+0.04(+0.52%)
Feb 15, 2006
8.499
8.558
8.398
8.521
392,034
+0.00(+0.00%)
Feb 14, 2006
8.394
8.533
8.384
8.521
398,205
+0.12(+1.40%)
Feb 13, 2006
8.411
8.449
8.377
8.403
437,123
-0.05(-0.57%)
Feb 10, 2006
8.424
8.464
8.373
8.451
504,519
+0.02(+0.28%)
Feb 09, 2006
8.322
8.567
8.322
8.428
722,606
-0.03(-0.37%)
Feb 08, 2006
8.344
8.480
8.297
8.459
630,056
+0.07(+0.80%)
Feb 07, 2006
8.253
8.409
8.249
8.392
883,739
+0.12(+1.50%)
Feb 06, 2006
8.116
8.285
8.116
8.268
458,244
+0.17(+2.11%)
Feb 03, 2006
8.053
8.183
7.996
8.097
743,964
-0.01(-0.10%)
Feb 02, 2006
8.148
8.263
8.023
8.105
494,077
-0.07(-0.90%)
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
.