Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H. B. Fuller Company (NY: FUL )

75.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.568 5.682 5.568 5.636 275,657 +0.10(+1.79%)
Jan 28, 2005 5.526 5.642 5.519 5.536 216,266 -0.09(-1.54%)
Jan 27, 2005 5.587 5.665 5.574 5.623 264,062 -0.02(-0.30%)
Jan 26, 2005 5.615 5.640 5.558 5.640 217,922 +0.03(+0.53%)
Jan 25, 2005 5.549 5.663 5.549 5.610 195,207 +0.04(+0.72%)
Jan 24, 2005 5.642 5.657 5.553 5.570 193,551 -0.10(-1.82%)
Jan 21, 2005 5.684 5.705 5.583 5.674 232,356 +0.00(+0.07%)
Jan 20, 2005 5.674 5.727 5.636 5.670 191,658 -0.05(-0.89%)
Jan 19, 2005 5.748 5.796 5.712 5.720 213,900 -0.05(-0.84%)
Jan 18, 2005 5.661 5.792 5.629 5.769 300,974 +0.11(+1.94%)
Jan 14, 2005 5.600 5.659 5.579 5.659 177,225 +0.07(+1.17%)
Jan 13, 2005 5.621 5.646 5.564 5.593 296,006 -0.04(-0.71%)
Jan 12, 2005 5.663 5.663 5.515 5.634 256,727 -0.07(-1.15%)
Jan 11, 2005 5.642 5.699 5.545 5.699 500,441 -0.03(-0.48%)
Jan 10, 2005 5.600 5.756 5.600 5.727 386,866 +0.09(+1.61%)
Jan 07, 2005 5.786 5.811 5.636 5.636 260,513 -0.12(-2.09%)
Jan 06, 2005 5.727 5.872 5.727 5.756 448,386 +0.03(+0.55%)
Jan 05, 2005 5.875 5.883 5.705 5.724 256,254 -0.15(-2.55%)
Jan 04, 2005 6.001 6.001 5.832 5.875 338,596 -0.13(-2.11%)
Jan 03, 2005 6.025 6.073 5.970 6.001 323,926 -0.02(-0.39%)
Dec 31, 2004 6.001 6.031 5.953 6.025 122,566 +0.01(+0.21%)
Dec 30, 2004 6.012 6.039 5.970 6.012 104,110 -0.03(-0.52%)
Dec 29, 2004 6.001 6.044 5.965 6.044 174,622 +0.01(+0.18%)
Dec 28, 2004 5.976 6.128 5.976 6.033 267,848 +0.06(+0.95%)
Dec 27, 2004 6.067 6.077 5.974 5.976 85,891 -0.08(-1.39%)
Dec 23, 2004 6.022 6.084 6.003 6.060 161,135 +0.04(+0.63%)
Dec 22, 2004 5.938 6.022 5.938 6.022 65,779 +0.07(+1.10%)
Dec 21, 2004 5.832 5.957 5.832 5.957 282,518 +0.08(+1.29%)
Dec 20, 2004 5.917 5.970 5.881 5.881 291,273 -0.04(-0.61%)
Dec 17, 2004 5.927 5.940 5.877 5.917 318,957 -0.00(-0.04%)
Dec 16, 2004 5.980 5.980 5.891 5.919 410,054 -0.08(-1.37%)
Dec 15, 2004 5.906 6.001 5.904 6.001 400,116 +0.09(+1.50%)
Dec 14, 2004 5.927 5.927 5.881 5.913 307,836 -0.03(-0.43%)
Dec 13, 2004 5.906 5.955 5.877 5.938 328,422 +0.04(+0.75%)
Dec 10, 2004 5.879 5.917 5.847 5.894 187,636 -0.02(-0.36%)
Dec 09, 2004 5.843 5.940 5.779 5.915 222,655 +0.05(+0.86%)
Dec 08, 2004 5.836 5.896 5.820 5.864 243,004 +0.03(+0.47%)
Dec 07, 2004 5.989 5.989 5.820 5.836 339,543 -0.16(-2.75%)
Dec 06, 2004 6.075 6.088 5.957 6.001 299,555 -0.09(-1.49%)
Dec 03, 2004 6.103 6.103 6.003 6.092 389,705 -0.03(-0.52%)
Dec 02, 2004 6.109 6.141 5.961 6.124 360,602 -0.03(-0.41%)
Dec 01, 2004 5.995 6.191 5.995 6.149 297,189 +0.10(+1.68%)
Nov 30, 2004 6.086 6.086 6.022 6.048 362,495 -0.06(-1.04%)
Nov 29, 2004 5.995 6.160 5.919 6.111 478,436 +0.12(+1.97%)
Nov 26, 2004 6.012 6.022 5.993 5.993 30,996 -0.02(-0.28%)
Nov 24, 2004 5.953 6.016 5.934 6.010 189,292 +0.06(+0.96%)
Nov 23, 2004 5.915 5.976 5.883 5.953 258,857 -0.01(-0.25%)
Nov 22, 2004 5.896 5.970 5.887 5.967 210,824 +0.06(+1.00%)
Nov 19, 2004 5.896 5.917 5.862 5.908 152,853 -0.02(-0.39%)
Nov 18, 2004 5.896 5.948 5.862 5.932 127,772 +0.03(+0.43%)
Nov 17, 2004 5.917 6.029 5.862 5.906 502,334 +0.01(+0.14%)
Nov 16, 2004 5.913 5.955 5.898 5.898 238,035 -0.03(-0.57%)
Nov 15, 2004 5.923 5.957 5.906 5.932 219,815 -0.03(-0.43%)
Nov 12, 2004 5.896 5.982 5.896 5.957 256,491 -0.01(-0.21%)
Nov 11, 2004 5.917 6.001 5.896 5.970 148,594 -0.01(-0.11%)
Nov 10, 2004 6.001 6.098 5.938 5.976 166,577 -0.01(-0.18%)
Nov 09, 2004 5.896 5.995 5.896 5.987 139,839 +0.10(+1.72%)
Nov 08, 2004 5.948 5.948 5.883 5.885 241,821 -0.07(-1.17%)
Nov 05, 2004 5.917 5.972 5.900 5.955 318,247 +0.05(+0.90%)
Nov 04, 2004 5.737 5.904 5.705 5.902 266,665 +0.15(+2.57%)
Nov 03, 2004 5.689 5.760 5.682 5.754 167,760 +0.15(+2.75%)
Nov 02, 2004 5.663 5.703 5.568 5.600 181,484 -0.05(-0.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.