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 )

79.40 -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 (%)
Jul 29, 2005 7.360 7.448 7.275 7.275 271,007 -0.11(-1.54%)
Jul 28, 2005 7.330 7.440 7.330 7.389 244,428 +0.06(+0.78%)
Jul 27, 2005 7.290 7.364 7.181 7.332 512,825 +0.05(+0.72%)
Jul 26, 2005 7.282 7.326 7.210 7.280 316,096 -0.01(-0.12%)
Jul 25, 2005 7.469 7.469 7.288 7.288 304,942 -0.19(-2.56%)
Jul 22, 2005 7.280 7.480 7.280 7.480 332,470 +0.21(+2.90%)
Jul 21, 2005 7.463 7.463 7.263 7.269 416,003 -0.19(-2.51%)
Jul 20, 2005 7.343 7.480 7.343 7.457 334,606 +0.07(+0.91%)
Jul 19, 2005 7.412 7.469 7.355 7.389 460,854 +0.03(+0.40%)
Jul 18, 2005 7.326 7.406 7.301 7.360 384,203 +0.02(+0.32%)
Jul 15, 2005 7.393 7.400 7.290 7.336 331,758 -0.08(-1.14%)
Jul 14, 2005 7.374 7.486 7.374 7.421 558,151 -0.04(-0.51%)
Jul 13, 2005 7.547 7.577 7.454 7.459 366,405 -0.10(-1.31%)
Jul 12, 2005 7.459 7.610 7.442 7.558 640,023 +0.03(+0.36%)
Jul 11, 2005 7.564 7.606 7.461 7.530 465,838 -0.00(-0.03%)
Jul 08, 2005 7.341 7.564 7.332 7.532 619,614 +0.20(+2.76%)
Jul 07, 2005 7.248 7.349 7.237 7.330 516,859 +0.01(+0.12%)
Jul 06, 2005 7.195 7.341 7.185 7.322 704,808 +0.12(+1.70%)
Jul 05, 2005 7.157 7.218 7.157 7.199 710,978 +0.02(+0.29%)
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.