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 )

75.18 -0.72 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Dec 30, 2005 6.878 6.878 6.773 6.777 308,073 -0.15(-2.14%)
Dec 29, 2005 6.899 6.988 6.878 6.925 222,891 +0.00(+0.06%)
Dec 28, 2005 6.931 6.986 6.878 6.921 348,771 +0.05(+0.80%)
Dec 27, 2005 6.982 7.026 6.861 6.866 219,342 -0.11(-1.52%)
Dec 23, 2005 6.811 7.003 6.792 6.971 291,746 +0.17(+2.52%)
Dec 22, 2005 6.699 6.840 6.699 6.800 333,154 +0.08(+1.13%)
Dec 21, 2005 6.656 6.730 6.652 6.724 161,371 +0.09(+1.31%)
Dec 20, 2005 6.616 6.673 6.593 6.637 237,798 +0.02(+0.32%)
Dec 19, 2005 6.697 6.701 6.616 6.616 273,290 -0.08(-1.20%)
Dec 16, 2005 6.758 6.766 6.690 6.697 718,128 -0.06(-0.91%)
Dec 15, 2005 6.741 6.762 6.656 6.758 470,864 -0.01(-0.12%)
Dec 14, 2005 6.667 6.785 6.667 6.766 287,724 +0.08(+1.17%)
Dec 13, 2005 6.678 6.711 6.614 6.688 361,548 +0.03(+0.38%)
Dec 12, 2005 6.756 6.758 6.627 6.663 283,938 -0.10(-1.41%)
Dec 09, 2005 6.737 6.787 6.697 6.758 167,287 +0.00(+0.00%)
Dec 08, 2005 6.815 6.844 6.669 6.758 300,028 -0.05(-0.68%)
Dec 07, 2005 6.815 6.836 6.718 6.804 393,491 +0.01(+0.12%)
Dec 06, 2005 6.726 6.849 6.726 6.796 405,559 +0.05(+0.69%)
Dec 05, 2005 6.716 6.789 6.639 6.749 260,040 +0.01(+0.19%)
Dec 02, 2005 6.656 6.758 6.650 6.737 279,442 -0.03(-0.47%)
Dec 01, 2005 6.530 6.770 6.530 6.768 280,152 +0.22(+3.39%)
Nov 30, 2005 6.561 6.595 6.513 6.546 277,076 +0.01(+0.19%)
Nov 29, 2005 6.494 6.589 6.494 6.534 239,691 +0.06(+0.98%)
Nov 28, 2005 6.593 6.593 6.470 6.470 229,990 -0.13(-1.92%)
Nov 25, 2005 6.635 6.635 6.542 6.597 115,941 -0.04(-0.60%)
Nov 23, 2005 6.699 6.730 6.614 6.637 189,292 -0.11(-1.57%)
Nov 22, 2005 6.705 6.758 6.654 6.743 271,871 +0.01(+0.19%)
Nov 21, 2005 6.551 6.756 6.551 6.730 346,641 +0.11(+1.69%)
Nov 18, 2005 6.671 6.671 6.542 6.618 230,936 +0.05(+0.77%)
Nov 17, 2005 6.426 6.568 6.413 6.568 221,472 +0.16(+2.54%)
Nov 16, 2005 6.413 6.424 6.346 6.405 247,736 +0.01(+0.20%)
Nov 15, 2005 6.449 6.458 6.365 6.392 487,664 -0.07(-1.11%)
Nov 14, 2005 6.538 6.551 6.415 6.464 116,651 -0.05(-0.84%)
Nov 11, 2005 6.551 6.561 6.473 6.519 121,620 -0.04(-0.68%)
Nov 10, 2005 6.445 6.576 6.392 6.563 281,572 +0.10(+1.60%)
Nov 09, 2005 6.434 6.536 6.396 6.460 435,372 +0.05(+0.76%)
Nov 08, 2005 6.230 6.430 6.230 6.411 316,355 -0.02(-0.30%)
Nov 07, 2005 6.498 6.498 6.363 6.430 429,457 -0.02(-0.33%)
Nov 04, 2005 6.377 6.456 6.373 6.451 165,630 +0.09(+1.43%)
Nov 03, 2005 6.445 6.458 6.325 6.361 531,911 -0.06(-0.99%)
Nov 02, 2005 6.333 6.456 6.333 6.424 300,501 +0.09(+1.47%)
Nov 01, 2005 6.308 6.373 6.282 6.331 217,213 -0.00(-0.03%)
Oct 31, 2005 6.255 6.382 6.234 6.333 298,845 +0.09(+1.42%)
Oct 28, 2005 6.149 6.265 6.071 6.244 221,472 +0.14(+2.36%)
Oct 27, 2005 6.244 6.257 6.101 6.101 395,857 -0.18(-2.79%)
Oct 26, 2005 6.339 6.390 6.251 6.276 440,104 -0.08(-1.33%)
Oct 25, 2005 6.287 6.367 6.263 6.361 505,410 +0.06(+0.91%)
Oct 24, 2005 6.128 6.310 6.128 6.303 316,828 +0.19(+3.11%)
Oct 21, 2005 6.164 6.236 6.105 6.113 325,819 -0.04(-0.72%)
Oct 20, 2005 6.052 6.297 6.048 6.158 751,491 +0.11(+1.75%)
Oct 19, 2005 6.065 6.065 5.932 6.052 720,021 -0.04(-0.66%)
Oct 18, 2005 6.075 6.149 6.046 6.092 548,474 +0.02(+0.28%)
Oct 17, 2005 6.065 6.118 6.022 6.075 311,622 -0.03(-0.48%)
Oct 14, 2005 6.124 6.134 6.044 6.105 366,754 +0.00(+0.07%)
Oct 13, 2005 6.054 6.145 6.022 6.101 467,315 +0.02(+0.35%)
Oct 12, 2005 6.128 6.206 6.008 6.079 470,864 -0.05(-0.86%)
Oct 11, 2005 6.191 6.225 6.107 6.132 568,113 -0.07(-1.06%)
Oct 10, 2005 6.276 6.287 6.160 6.198 547,765 -0.08(-1.21%)
Oct 07, 2005 6.297 6.361 6.259 6.274 555,100 -0.01(-0.20%)
Oct 06, 2005 6.308 6.382 6.200 6.287 472,284 -0.03(-0.53%)
Oct 05, 2005 6.470 6.473 6.293 6.320 397,514 -0.23(-3.55%)
Oct 04, 2005 6.699 6.699 6.553 6.553 337,887 -0.10(-1.56%)
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.