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 )

75.15 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 5.552 5.666 5.552 5.619 276,465 +0.10(+1.79%)
Jan 28, 2005 5.510 5.626 5.503 5.520 216,900 -0.09(-1.54%)
Jan 27, 2005 5.571 5.649 5.558 5.607 264,837 -0.02(-0.30%)
Jan 26, 2005 5.598 5.623 5.541 5.623 218,561 +0.03(+0.53%)
Jan 25, 2005 5.533 5.647 5.533 5.594 195,780 +0.04(+0.72%)
Jan 24, 2005 5.626 5.640 5.537 5.554 194,119 -0.10(-1.82%)
Jan 21, 2005 5.668 5.689 5.567 5.657 233,037 +0.00(+0.07%)
Jan 20, 2005 5.657 5.710 5.619 5.653 192,220 -0.05(-0.89%)
Jan 19, 2005 5.731 5.779 5.695 5.704 214,527 -0.05(-0.84%)
Jan 18, 2005 5.645 5.775 5.613 5.752 301,857 +0.11(+1.94%)
Jan 14, 2005 5.583 5.642 5.562 5.642 177,744 +0.07(+1.17%)
Jan 13, 2005 5.604 5.630 5.548 5.577 296,873 -0.04(-0.71%)
Jan 12, 2005 5.647 5.647 5.499 5.617 257,480 -0.07(-1.15%)
Jan 11, 2005 5.626 5.682 5.529 5.682 501,909 -0.03(-0.48%)
Jan 10, 2005 5.583 5.739 5.583 5.710 388,000 +0.09(+1.61%)
Jan 07, 2005 5.769 5.794 5.619 5.619 261,277 -0.12(-2.09%)
Jan 06, 2005 5.710 5.855 5.710 5.739 449,701 +0.03(+0.55%)
Jan 05, 2005 5.857 5.866 5.689 5.708 257,005 -0.15(-2.55%)
Jan 04, 2005 5.984 5.984 5.815 5.857 339,589 -0.13(-2.11%)
Jan 03, 2005 6.007 6.055 5.952 5.984 324,876 -0.02(-0.39%)
Dec 31, 2004 5.984 6.013 5.935 6.007 122,926 +0.01(+0.21%)
Dec 30, 2004 5.994 6.022 5.952 5.994 104,416 -0.03(-0.52%)
Dec 29, 2004 5.984 6.026 5.948 6.026 175,134 +0.01(+0.18%)
Dec 28, 2004 5.958 6.110 5.958 6.015 268,634 +0.06(+0.95%)
Dec 27, 2004 6.049 6.060 5.956 5.958 86,143 -0.08(-1.39%)
Dec 23, 2004 6.005 6.066 5.986 6.043 161,607 +0.04(+0.63%)
Dec 22, 2004 5.921 6.005 5.921 6.005 65,971 +0.07(+1.10%)
Dec 21, 2004 5.815 5.940 5.815 5.940 283,347 +0.08(+1.29%)
Dec 20, 2004 5.899 5.952 5.864 5.864 292,127 -0.04(-0.61%)
Dec 17, 2004 5.910 5.923 5.859 5.899 319,892 -0.00(-0.04%)
Dec 16, 2004 5.963 5.963 5.874 5.902 411,257 -0.08(-1.37%)
Dec 15, 2004 5.889 5.984 5.887 5.984 401,290 +0.09(+1.50%)
Dec 14, 2004 5.910 5.910 5.864 5.895 308,739 -0.03(-0.43%)
Dec 13, 2004 5.889 5.937 5.859 5.921 329,385 +0.04(+0.75%)
Dec 10, 2004 5.862 5.899 5.830 5.876 188,186 -0.02(-0.36%)
Dec 09, 2004 5.826 5.923 5.763 5.897 223,308 +0.05(+0.86%)
Dec 08, 2004 5.819 5.878 5.803 5.847 243,716 +0.03(+0.47%)
Dec 07, 2004 5.971 5.971 5.803 5.819 340,538 -0.16(-2.75%)
Dec 06, 2004 6.058 6.070 5.940 5.984 300,433 -0.09(-1.49%)
Dec 03, 2004 6.085 6.085 5.986 6.074 390,848 -0.03(-0.52%)
Dec 02, 2004 6.091 6.123 5.944 6.106 361,659 -0.03(-0.41%)
Dec 01, 2004 5.977 6.173 5.977 6.131 298,060 +0.10(+1.68%)
Nov 30, 2004 6.068 6.068 6.005 6.030 363,557 -0.06(-1.04%)
Nov 29, 2004 5.977 6.142 5.902 6.093 479,839 +0.12(+1.97%)
Nov 26, 2004 5.994 6.005 5.975 5.975 31,087 -0.02(-0.28%)
Nov 24, 2004 5.935 5.998 5.916 5.992 189,847 +0.06(+0.96%)
Nov 23, 2004 5.897 5.958 5.866 5.935 259,616 -0.01(-0.25%)
Nov 22, 2004 5.878 5.952 5.870 5.950 211,442 +0.06(+1.00%)
Nov 19, 2004 5.878 5.899 5.845 5.891 153,301 -0.02(-0.39%)
Nov 18, 2004 5.878 5.931 5.845 5.914 128,147 +0.03(+0.43%)
Nov 17, 2004 5.899 6.011 5.845 5.889 503,807 +0.01(+0.14%)
Nov 16, 2004 5.895 5.937 5.881 5.881 238,733 -0.03(-0.57%)
Nov 15, 2004 5.906 5.940 5.889 5.914 220,460 -0.03(-0.43%)
Nov 12, 2004 5.878 5.965 5.878 5.940 257,243 -0.01(-0.21%)
Nov 11, 2004 5.899 5.984 5.878 5.952 149,030 -0.01(-0.11%)
Nov 10, 2004 5.984 6.081 5.921 5.958 167,065 -0.01(-0.18%)
Nov 09, 2004 5.878 5.977 5.878 5.969 140,249 +0.10(+1.72%)
Nov 08, 2004 5.931 5.931 5.866 5.868 242,530 -0.07(-1.17%)
Nov 05, 2004 5.899 5.954 5.883 5.937 319,181 +0.05(+0.90%)
Nov 04, 2004 5.720 5.887 5.689 5.885 267,447 +0.15(+2.57%)
Nov 03, 2004 5.672 5.744 5.666 5.737 168,252 +0.15(+2.75%)
Nov 02, 2004 5.647 5.687 5.552 5.583 182,016 -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.