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 )

81.15 -0.20 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2005 5.562 5.621 5.554 5.613 415,528 +0.05(+0.91%)
Feb 25, 2005 5.468 5.562 5.425 5.562 151,403 +0.10(+1.89%)
Feb 24, 2005 5.362 5.476 5.320 5.459 177,032 +0.10(+1.81%)
Feb 23, 2005 5.352 5.373 5.322 5.362 254,632 -0.01(-0.16%)
Feb 22, 2005 5.438 5.461 5.352 5.371 347,183 -0.07(-1.24%)
Feb 18, 2005 5.562 5.573 5.436 5.438 406,273 -0.11(-2.05%)
Feb 17, 2005 5.499 5.600 5.499 5.552 294,026 +0.05(+0.96%)
Feb 16, 2005 5.531 5.541 5.487 5.499 425,970 -0.05(-0.84%)
Feb 15, 2005 5.415 5.575 5.402 5.546 357,625 +0.13(+2.41%)
Feb 14, 2005 5.489 5.489 5.375 5.415 237,546 -0.07(-1.34%)
Feb 11, 2005 5.535 5.535 5.333 5.489 625,072 -0.05(-0.84%)
Feb 10, 2005 5.541 5.573 5.480 5.535 163,268 -0.01(-0.11%)
Feb 09, 2005 5.628 5.630 5.522 5.541 259,141 -0.11(-1.94%)
Feb 08, 2005 5.657 5.697 5.609 5.651 444,005 -0.01(-0.11%)
Feb 07, 2005 5.609 5.676 5.607 5.657 384,441 +0.07(+1.24%)
Feb 04, 2005 5.503 5.598 5.503 5.588 266,972 +0.00(+0.04%)
Feb 03, 2005 5.520 5.628 5.499 5.586 329,148 -0.08(-1.38%)
Feb 02, 2005 5.626 5.668 5.615 5.663 473,432 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.