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 )

79.20 +0.75 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2005 6.081 6.125 6.047 6.110 460,617 +0.01(+0.21%)
Mar 30, 2005 6.020 6.123 6.020 6.098 684,400 +0.08(+1.33%)
Mar 29, 2005 6.032 6.152 6.009 6.017 740,879 -0.04(-0.66%)
Mar 28, 2005 5.950 6.070 5.950 6.058 406,510 +0.12(+2.06%)
Mar 24, 2005 5.973 6.001 5.914 5.935 454,684 -0.02(-0.28%)
Mar 23, 2005 5.826 6.110 5.794 5.952 1,449,485 +0.33(+5.81%)
Mar 22, 2005 5.706 5.771 5.615 5.626 259,616 -0.08(-1.40%)
Mar 21, 2005 5.737 5.737 5.649 5.706 145,233 -0.00(-0.04%)
Mar 18, 2005 5.678 5.731 5.649 5.708 538,454 +0.09(+1.65%)
Mar 17, 2005 5.657 5.727 5.598 5.615 262,701 -0.03(-0.56%)
Mar 16, 2005 5.710 5.746 5.621 5.647 217,375 -0.08(-1.36%)
Mar 15, 2005 5.826 5.897 5.720 5.725 280,499 -0.08(-1.31%)
Mar 14, 2005 5.773 5.836 5.773 5.800 211,679 +0.02(+0.33%)
Mar 11, 2005 5.773 5.815 5.725 5.781 193,881 +0.01(+0.15%)
Mar 10, 2005 5.773 5.811 5.735 5.773 403,188 -0.01(-0.11%)
Mar 09, 2005 5.714 5.826 5.704 5.779 197,678 +0.07(+1.14%)
Mar 08, 2005 5.699 5.763 5.699 5.714 215,714 +0.06(+1.01%)
Mar 07, 2005 5.777 5.792 5.640 5.657 290,229 -0.12(-2.01%)
Mar 04, 2005 5.670 5.784 5.670 5.773 205,984 +0.12(+2.05%)
Mar 03, 2005 5.562 5.689 5.562 5.657 192,457 +0.09(+1.55%)
Mar 02, 2005 5.583 5.691 5.550 5.571 320,604 -0.07(-1.16%)
Mar 01, 2005 5.611 5.695 5.604 5.636 273,617 +0.02(+0.41%)
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%)
Feb 01, 2005 5.630 5.647 5.579 5.632 477,940 +0.01(+0.22%)
Jan 31, 2005 5.552 5.666 5.552 5.619 276,465 +0.10(+1.79%)
Jan 28, 2005 5.510 5.626 5.503 5.520 216,900 -0.09(-1.54%)
Jan 27, 2005 5.571 5.649 5.558 5.607 264,837 -0.02(-0.30%)
Jan 26, 2005 5.598 5.623 5.541 5.623 218,561 +0.03(+0.53%)
Jan 25, 2005 5.533 5.647 5.533 5.594 195,780 +0.04(+0.72%)
Jan 24, 2005 5.626 5.640 5.537 5.554 194,119 -0.10(-1.82%)
Jan 21, 2005 5.668 5.689 5.567 5.657 233,037 +0.00(+0.07%)
Jan 20, 2005 5.657 5.710 5.619 5.653 192,220 -0.05(-0.89%)
Jan 19, 2005 5.731 5.779 5.695 5.704 214,527 -0.05(-0.84%)
Jan 18, 2005 5.645 5.775 5.613 5.752 301,857 +0.11(+1.94%)
Jan 14, 2005 5.583 5.642 5.562 5.642 177,744 +0.07(+1.17%)
Jan 13, 2005 5.604 5.630 5.548 5.577 296,873 -0.04(-0.71%)
Jan 12, 2005 5.647 5.647 5.499 5.617 257,480 -0.07(-1.15%)
Jan 11, 2005 5.626 5.682 5.529 5.682 501,909 -0.03(-0.48%)
Jan 10, 2005 5.583 5.739 5.583 5.710 388,000 +0.09(+1.61%)
Jan 07, 2005 5.769 5.794 5.619 5.619 261,277 -0.12(-2.09%)
Jan 06, 2005 5.710 5.855 5.710 5.739 449,701 +0.03(+0.55%)
Jan 05, 2005 5.857 5.866 5.689 5.708 257,005 -0.15(-2.55%)
Jan 04, 2005 5.984 5.984 5.815 5.857 339,589 -0.13(-2.11%)
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.