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, 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%)
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.