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 27, 2004 5.800 5.847 5.752 5.752 182,728 -0.04(-0.73%)
Feb 26, 2004 5.792 5.838 5.741 5.794 271,007 +0.00(+0.04%)
Feb 25, 2004 5.607 5.794 5.604 5.792 291,890 +0.13(+2.35%)
Feb 24, 2004 5.647 5.752 5.617 5.659 146,182 +0.03(+0.60%)
Feb 23, 2004 5.636 5.710 5.623 5.626 211,679 -0.03(-0.56%)
Feb 20, 2004 5.653 5.729 5.615 5.657 191,033 +0.00(+0.07%)
Feb 19, 2004 5.720 5.836 5.651 5.653 252,497 -0.09(-1.65%)
Feb 18, 2004 5.868 5.878 5.741 5.748 109,636 -0.11(-1.94%)
Feb 17, 2004 5.741 5.887 5.741 5.862 165,879 +0.14(+2.47%)
Feb 13, 2004 5.836 5.836 5.699 5.720 146,182 -0.06(-1.09%)
Feb 12, 2004 5.847 5.857 5.744 5.784 172,761 -0.03(-0.54%)
Feb 11, 2004 5.805 5.836 5.760 5.815 178,931 -0.03(-0.54%)
Feb 10, 2004 5.819 5.847 5.807 5.847 305,654 +0.00(+0.04%)
Feb 09, 2004 5.908 5.925 5.819 5.845 139,300 +0.04(+0.73%)
Feb 06, 2004 5.685 5.803 5.657 5.803 154,725 +0.14(+2.46%)
Feb 05, 2004 5.615 5.687 5.600 5.663 259,616 +0.08(+1.51%)
Feb 04, 2004 5.689 5.689 5.564 5.579 444,954 -0.11(-1.85%)
Feb 03, 2004 5.815 5.824 5.636 5.685 762,237 -0.15(-2.60%)
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.