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 )

77.02 +0.95 (+1.26%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 3, 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 (%)
Mar 31, 2003 4.924 4.941 4.825 4.871 214,052 -0.07(-1.49%)
Mar 28, 2003 4.972 5.017 4.909 4.945 280,974 -0.06(-1.26%)
Mar 27, 2003 4.846 5.015 4.709 5.008 510,689 +0.12(+2.46%)
Mar 26, 2003 4.835 5.082 4.808 4.888 697,689 +0.11(+2.20%)
Mar 25, 2003 4.831 4.869 4.720 4.783 498,824 -0.05(-0.96%)
Mar 24, 2003 5.046 5.046 4.802 4.829 389,661 -0.24(-4.70%)
Mar 21, 2003 4.711 5.095 4.711 5.067 570,016 +0.36(+7.61%)
Mar 20, 2003 4.677 4.724 4.644 4.709 213,815 +0.02(+0.45%)
Mar 19, 2003 4.635 4.688 4.587 4.688 162,556 +0.05(+1.14%)
Mar 18, 2003 4.618 4.637 4.547 4.635 262,226 +0.03(+0.59%)
Mar 17, 2003 4.446 4.608 4.414 4.608 327,012 +0.16(+3.65%)
Mar 14, 2003 4.404 4.467 4.361 4.446 297,823 +0.05(+1.25%)
Mar 13, 2003 4.283 4.393 4.283 4.391 197,204 +0.11(+2.51%)
Mar 12, 2003 4.224 4.286 4.178 4.283 274,329 +0.05(+1.19%)
Mar 11, 2003 4.214 4.267 4.212 4.233 168,964 +0.02(+0.45%)
Mar 10, 2003 4.309 4.330 4.172 4.214 235,648 -0.10(-2.34%)
Mar 07, 2003 4.246 4.361 4.246 4.315 371,151 -0.06(-1.35%)
Mar 06, 2003 4.492 4.496 4.267 4.374 272,668 -0.11(-2.54%)
Mar 05, 2003 4.562 4.610 4.414 4.488 351,692 -0.09(-1.93%)
Mar 04, 2003 4.616 4.661 4.540 4.576 185,575 -0.04(-0.91%)
Mar 03, 2003 4.635 4.739 4.593 4.618 223,782 -0.03(-0.59%)
Feb 28, 2003 4.684 4.720 4.635 4.646 241,818 -0.04(-0.81%)
Feb 27, 2003 4.677 4.745 4.599 4.684 202,899 +0.00(+0.05%)
Feb 26, 2003 4.720 4.749 4.646 4.682 156,386 -0.04(-0.80%)
Feb 25, 2003 4.635 4.720 4.530 4.720 306,366 +0.06(+1.36%)
Feb 24, 2003 4.741 4.741 4.602 4.656 339,826 -0.08(-1.73%)
Feb 21, 2003 4.709 4.802 4.648 4.739 577,610 +0.02(+0.49%)
Feb 20, 2003 4.846 4.863 4.688 4.715 513,300 -0.15(-3.12%)
Feb 19, 2003 4.941 4.949 4.867 4.867 288,805 -0.08(-1.70%)
Feb 18, 2003 4.857 4.968 4.850 4.951 770,780 +0.11(+2.17%)
Feb 14, 2003 4.804 4.909 4.688 4.846 3,455,935 +0.02(+0.44%)
Feb 13, 2003 4.867 4.871 4.798 4.825 263,176 -0.04(-0.74%)
Feb 12, 2003 4.772 4.924 4.772 4.861 660,669 +0.14(+2.99%)
Feb 11, 2003 5.034 5.034 4.720 4.720 470,347 -0.31(-6.24%)
Feb 10, 2003 5.015 5.065 4.991 5.034 238,733 -0.01(-0.17%)
Feb 07, 2003 5.166 5.166 5.042 5.042 445,192 -0.12(-2.41%)
Feb 06, 2003 5.120 5.189 5.120 5.166 181,541 +0.04(+0.78%)
Feb 05, 2003 5.215 5.215 5.118 5.126 164,455 -0.10(-1.90%)
Feb 04, 2003 5.257 5.257 5.187 5.225 183,677 -0.04(-0.80%)
Feb 03, 2003 5.341 5.362 5.261 5.267 128,858 -0.07(-1.38%)
Jan 31, 2003 5.120 5.415 5.120 5.341 266,972 +0.20(+3.98%)
Jan 30, 2003 5.269 5.291 5.120 5.137 194,830 -0.19(-3.48%)
Jan 29, 2003 5.278 5.331 5.166 5.322 268,396 +0.02(+0.44%)
Jan 28, 2003 5.278 5.312 5.223 5.299 241,818 +0.02(+0.40%)
Jan 27, 2003 5.478 5.480 5.269 5.278 412,680 -0.22(-4.06%)
Jan 24, 2003 5.573 5.579 5.468 5.501 273,617 -0.07(-1.29%)
Jan 23, 2003 5.508 5.630 5.482 5.573 241,343 +0.06(+1.15%)
Jan 22, 2003 5.518 5.558 5.487 5.510 229,240 -0.01(-0.11%)
Jan 21, 2003 5.615 5.615 5.516 5.516 154,013 -0.09(-1.58%)
Jan 17, 2003 5.661 5.668 5.571 5.604 341,962 -0.06(-1.08%)
Jan 16, 2003 5.630 5.744 5.541 5.666 734,709 +0.03(+0.49%)
Jan 15, 2003 5.120 5.655 5.088 5.638 1,401,074 +0.60(+11.97%)
Jan 14, 2003 5.097 5.116 5.019 5.036 398,205 -0.06(-1.24%)
Jan 13, 2003 5.202 5.204 5.044 5.099 627,208 -0.10(-1.95%)
Jan 10, 2003 5.394 5.394 5.200 5.200 319,418 -0.18(-3.40%)
Jan 09, 2003 5.362 5.508 5.345 5.383 381,118 +0.03(+0.59%)
Jan 08, 2003 5.562 5.562 5.310 5.352 176,083 -0.21(-3.79%)
Jan 07, 2003 5.647 5.647 5.531 5.562 345,759 -0.13(-2.22%)
Jan 06, 2003 5.436 5.689 5.436 5.689 261,040 +0.24(+4.33%)
Jan 03, 2003 5.288 5.455 5.288 5.453 211,442 +0.08(+1.49%)
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.