Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

79.02 -1.27 (-1.58%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 23, 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, 2009 11.12 11.39 10.79 10.96 394,041 +0.03(+0.23%)
Mar 30, 2009 11.25 11.25 10.58 10.93 411,908 -1.10(-9.17%)
Mar 26, 2009 11.51 12.05 11.51 12.03 452,504 +0.72(+6.33%)
Mar 25, 2009 10.96 11.58 10.65 11.32 480,213 +0.35(+3.23%)
Mar 24, 2009 11.76 11.93 10.93 10.96 665,520 -0.99(-8.32%)
Mar 23, 2009 11.61 11.96 11.55 11.96 551,907 +1.35(+12.71%)
Mar 20, 2009 11.29 11.36 10.51 10.61 480,871 -0.58(-5.20%)
Mar 19, 2009 11.44 11.65 11.13 11.19 436,053 -0.07(-0.60%)
Mar 18, 2009 10.24 11.38 10.24 11.26 547,448 +0.80(+7.66%)
Mar 17, 2009 10.20 10.46 9.979 10.46 399,266 +0.29(+2.82%)
Mar 16, 2009 10.27 10.59 10.09 10.17 402,684 +0.06(+0.58%)
Mar 13, 2009 10.10 10.30 9.818 10.11 0 +0.03(+0.33%)
Mar 12, 2009 9.313 10.13 8.925 10.08 393,611 +0.74(+7.94%)
Mar 11, 2009 9.144 9.490 9.085 9.338 450,874 +0.19(+2.12%)
Mar 10, 2009 8.790 9.448 8.790 9.144 518,665 +0.61(+7.11%)
Mar 09, 2009 8.537 9.110 8.453 8.537 528,141 -0.13(-1.55%)
Mar 06, 2009 8.605 8.790 8.428 8.672 0 +0.03(+0.39%)
Mar 05, 2009 8.807 8.933 8.394 8.639 608,699 -0.54(-5.88%)
Mar 04, 2009 8.428 9.431 8.419 9.178 822,491 +0.61(+7.08%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.