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 )

81.40 -2.51 (-2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 6.234 6.244 6.143 6.229 949,591 +0.02(+0.26%)
Apr 28, 2005 6.186 6.287 6.186 6.213 1,048,882 +0.03(+0.47%)
Apr 27, 2005 6.215 6.310 6.166 6.184 787,026 -0.03(-0.46%)
Apr 26, 2005 6.061 6.293 6.049 6.213 1,623,942 +0.29(+4.85%)
Apr 25, 2005 5.886 5.975 5.856 5.925 397,650 +0.05(+0.91%)
Apr 22, 2005 5.927 5.938 5.794 5.872 396,677 -0.07(-1.24%)
Apr 21, 2005 5.819 5.956 5.819 5.946 558,754 +0.17(+2.95%)
Apr 20, 2005 5.860 5.860 5.759 5.775 826,937 -0.09(-1.58%)
Apr 19, 2005 5.730 5.886 5.722 5.868 860,521 +0.16(+2.84%)
Apr 18, 2005 5.619 5.728 5.590 5.706 705,257 +0.12(+2.21%)
Apr 15, 2005 5.671 5.673 5.533 5.582 539,772 -0.09(-1.56%)
Apr 14, 2005 5.808 5.829 5.650 5.671 683,842 -0.12(-2.09%)
Apr 13, 2005 5.901 5.929 5.753 5.792 765,854 -0.09(-1.47%)
Apr 12, 2005 5.874 5.888 5.745 5.878 623,245 +0.00(+0.07%)
Apr 11, 2005 5.938 5.956 5.874 5.874 335,106 -0.04(-0.73%)
Apr 08, 2005 5.938 5.948 5.911 5.917 521,520 -0.01(-0.14%)
Apr 07, 2005 5.909 5.948 5.845 5.925 565,082 +0.02(+0.28%)
Apr 06, 2005 5.954 5.979 5.909 5.909 488,667 -0.02(-0.31%)
Apr 05, 2005 5.919 5.989 5.919 5.927 262,098 +0.00(+0.03%)
Apr 04, 2005 5.897 5.938 5.843 5.925 370,150 +0.04(+0.70%)
Apr 01, 2005 5.948 5.989 5.862 5.884 505,945 -0.07(-1.24%)
Mar 31, 2005 5.929 5.973 5.897 5.958 472,362 +0.01(+0.21%)
Mar 30, 2005 5.870 5.971 5.870 5.946 701,850 +0.08(+1.33%)
Mar 29, 2005 5.882 5.999 5.860 5.868 759,770 -0.04(-0.66%)
Mar 28, 2005 5.802 5.919 5.802 5.907 416,875 +0.12(+2.06%)
Mar 24, 2005 5.825 5.851 5.767 5.788 466,278 -0.02(-0.28%)
Mar 23, 2005 5.681 5.958 5.650 5.804 1,486,443 +0.32(+5.81%)
Mar 22, 2005 5.564 5.627 5.475 5.486 266,236 -0.08(-1.40%)
Mar 21, 2005 5.595 5.595 5.508 5.564 148,936 -0.00(-0.04%)
Mar 18, 2005 5.537 5.588 5.508 5.566 552,184 +0.09(+1.65%)
Mar 17, 2005 5.517 5.584 5.459 5.475 269,399 -0.03(-0.56%)
Mar 16, 2005 5.568 5.603 5.482 5.506 222,917 -0.08(-1.36%)
Mar 15, 2005 5.681 5.751 5.578 5.582 287,651 -0.07(-1.31%)
Mar 14, 2005 5.630 5.691 5.630 5.656 217,077 +0.02(+0.33%)
Mar 11, 2005 5.630 5.671 5.582 5.638 198,825 +0.01(+0.15%)
Mar 10, 2005 5.630 5.667 5.593 5.630 413,468 -0.01(-0.11%)
Mar 09, 2005 5.572 5.681 5.562 5.636 202,718 +0.06(+1.14%)
Mar 08, 2005 5.558 5.619 5.558 5.572 221,214 +0.06(+1.01%)
Mar 07, 2005 5.634 5.648 5.500 5.517 297,629 -0.11(-2.01%)
Mar 04, 2005 5.529 5.640 5.529 5.630 211,236 +0.11(+2.05%)
Mar 03, 2005 5.424 5.547 5.424 5.517 197,365 +0.08(+1.55%)
Mar 02, 2005 5.445 5.549 5.412 5.432 328,779 -0.06(-1.16%)
Mar 01, 2005 5.471 5.553 5.465 5.496 280,594 +0.02(+0.41%)
Feb 28, 2005 5.424 5.482 5.416 5.473 426,123 +0.05(+0.91%)
Feb 25, 2005 5.332 5.424 5.291 5.424 155,263 +0.10(+1.89%)
Feb 24, 2005 5.229 5.340 5.188 5.323 181,546 +0.09(+1.81%)
Feb 23, 2005 5.219 5.239 5.190 5.229 261,125 -0.01(-0.16%)
Feb 22, 2005 5.303 5.325 5.219 5.237 356,035 -0.07(-1.24%)
Feb 18, 2005 5.424 5.434 5.301 5.303 416,632 -0.11(-2.05%)
Feb 17, 2005 5.362 5.461 5.362 5.414 301,523 +0.05(+0.96%)
Feb 16, 2005 5.393 5.404 5.350 5.362 436,831 -0.05(-0.84%)
Feb 15, 2005 5.280 5.436 5.268 5.408 366,743 +0.13(+2.41%)
Feb 14, 2005 5.352 5.352 5.241 5.280 243,603 -0.07(-1.34%)
Feb 11, 2005 5.397 5.397 5.200 5.352 641,010 -0.05(-0.84%)
Feb 10, 2005 5.404 5.434 5.344 5.397 167,431 -0.01(-0.11%)
Feb 09, 2005 5.488 5.490 5.385 5.404 265,749 -0.11(-1.94%)
Feb 08, 2005 5.517 5.556 5.469 5.510 455,326 -0.01(-0.11%)
Feb 07, 2005 5.469 5.535 5.467 5.517 394,243 +0.07(+1.24%)
Feb 04, 2005 5.367 5.459 5.367 5.449 273,780 +0.00(+0.04%)
Feb 03, 2005 5.383 5.488 5.362 5.447 337,540 -0.08(-1.38%)
Feb 02, 2005 5.486 5.527 5.475 5.523 485,503 +0.03(+0.56%)
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.