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 )

79.40 -0.06 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2004 5.657 5.710 5.626 5.645 163,268 -0.03(-0.48%)
May 27, 2004 5.613 5.672 5.594 5.672 200,763 +0.06(+1.05%)
May 26, 2004 5.529 5.613 5.457 5.613 233,275 +0.09(+1.68%)
May 25, 2004 5.493 5.573 5.449 5.520 407,934 +0.03(+0.50%)
May 24, 2004 5.562 5.575 5.442 5.493 321,791 -0.05(-0.87%)
May 21, 2004 5.476 5.579 5.394 5.541 291,415 +0.01(+0.23%)
May 20, 2004 5.520 5.560 5.482 5.529 196,492 +0.01(+0.11%)
May 19, 2004 5.562 5.623 5.487 5.522 406,510 -0.02(-0.42%)
May 18, 2004 5.499 5.571 5.478 5.546 296,162 +0.06(+1.08%)
May 17, 2004 5.569 5.579 5.487 5.487 267,684 -0.10(-1.85%)
May 14, 2004 5.720 5.725 5.577 5.590 243,004 -0.15(-2.64%)
May 13, 2004 5.750 5.878 5.720 5.741 438,547 -0.01(-0.15%)
May 12, 2004 5.510 5.750 5.421 5.750 433,801 +0.22(+3.92%)
May 11, 2004 5.487 5.533 5.482 5.533 181,304 +0.09(+1.63%)
May 10, 2004 5.573 5.573 5.444 5.444 173,235 -0.14(-2.53%)
May 07, 2004 5.752 5.805 5.569 5.586 191,745 -0.19(-3.25%)
May 06, 2004 5.794 5.796 5.649 5.773 300,670 -0.02(-0.36%)
May 05, 2004 5.773 5.811 5.746 5.794 115,332 +0.01(+0.11%)
May 04, 2004 5.678 5.885 5.678 5.788 177,744 +0.11(+1.85%)
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.