Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

73.18 -1.40 (-1.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Aug 29, 2003 5.445 5.475 5.424 5.443 62,056 -0.02(-0.38%)
Aug 28, 2003 5.332 5.463 5.305 5.463 155,750 +0.10(+1.88%)
Aug 27, 2003 5.362 5.434 5.321 5.362 98,317 +0.00(+0.00%)
Aug 26, 2003 5.270 5.404 5.204 5.362 262,828 +0.11(+2.07%)
Aug 25, 2003 5.301 5.301 5.237 5.254 178,139 -0.05(-0.89%)
Aug 22, 2003 5.496 5.496 5.284 5.301 254,067 -0.20(-3.55%)
Aug 21, 2003 5.537 5.547 5.465 5.496 231,678 -0.03(-0.48%)
Aug 20, 2003 5.508 5.545 5.486 5.523 312,717 -0.02(-0.37%)
Aug 19, 2003 5.332 5.547 5.332 5.543 283,514 +0.24(+4.57%)
Aug 18, 2003 5.362 5.404 5.274 5.301 250,660 -0.01(-0.19%)
Aug 15, 2003 5.178 5.311 5.167 5.311 205,395 +0.13(+2.58%)
Aug 14, 2003 5.147 5.182 5.122 5.178 132,144 +0.02(+0.40%)
Aug 13, 2003 5.060 5.157 5.054 5.157 287,408 +0.09(+1.87%)
Aug 12, 2003 5.030 5.077 4.993 5.062 245,063 +0.03(+0.65%)
Aug 11, 2003 4.984 5.032 4.984 5.030 146,259 +0.05(+0.95%)
Aug 08, 2003 4.952 5.009 4.910 4.982 198,825 +0.04(+0.83%)
Aug 07, 2003 4.917 4.941 4.859 4.941 166,945 +0.05(+1.01%)
Aug 06, 2003 4.880 4.952 4.875 4.892 222,917 +0.00(+0.00%)
Aug 05, 2003 4.931 4.945 4.890 4.892 310,527 -0.04(-0.79%)
Aug 04, 2003 4.910 4.970 4.869 4.931 191,767 +0.03(+0.59%)
Aug 01, 2003 4.960 4.960 4.869 4.902 177,166 -0.08(-1.65%)
Jul 31, 2003 4.941 5.054 4.931 4.984 284,731 +0.05(+1.00%)
Jul 30, 2003 4.898 4.937 4.830 4.935 283,027 +0.04(+0.75%)
Jul 29, 2003 4.849 4.915 4.839 4.898 432,937 +0.07(+1.45%)
Jul 28, 2003 4.736 4.851 4.736 4.828 356,765 +0.12(+2.62%)
Jul 25, 2003 4.654 4.719 4.602 4.705 150,153 +0.06(+1.33%)
Jul 24, 2003 4.695 4.746 4.629 4.643 169,865 -0.05(-1.09%)
Jul 23, 2003 4.654 4.695 4.629 4.695 172,055 +0.03(+0.66%)
Jul 22, 2003 4.643 4.672 4.633 4.664 334,620 +0.03(+0.62%)
Jul 21, 2003 4.674 4.684 4.633 4.635 191,524 -0.04(-0.79%)
Jul 18, 2003 4.633 4.695 4.604 4.672 163,051 +0.06(+1.29%)
Jul 17, 2003 4.686 4.736 4.613 4.613 445,835 -0.07(-1.58%)
Jul 16, 2003 4.746 4.756 4.643 4.686 223,404 +0.02(+0.35%)
Jul 15, 2003 4.705 4.748 4.664 4.670 150,153 -0.01(-0.31%)
Jul 14, 2003 4.726 4.732 4.633 4.684 294,222 -0.02(-0.52%)
Jul 11, 2003 4.715 4.810 4.689 4.709 133,604 -0.01(-0.13%)
Jul 10, 2003 4.828 4.828 4.705 4.715 498,158 -0.16(-3.37%)
Jul 09, 2003 4.797 4.880 4.721 4.880 262,098 +0.06(+1.15%)
Jul 08, 2003 4.808 4.826 4.736 4.824 290,815 +0.04(+0.77%)
Jul 07, 2003 4.746 4.828 4.746 4.787 185,440 +0.08(+1.75%)
Jul 03, 2003 4.808 4.808 4.697 4.705 144,312 -0.06(-1.29%)
Jul 02, 2003 4.684 4.806 4.658 4.767 239,223 +0.03(+0.65%)
Jul 01, 2003 4.571 4.744 4.534 4.736 437,318 +0.21(+4.68%)
Jun 30, 2003 4.726 4.726 4.524 4.524 462,384 -0.19(-3.97%)
Jun 27, 2003 4.847 4.847 4.709 4.711 295,925 -0.16(-3.25%)
Jun 26, 2003 4.808 4.896 4.787 4.869 309,310 +0.05(+1.02%)
Jun 25, 2003 4.828 4.859 4.627 4.820 487,207 -0.05(-1.01%)
Jun 24, 2003 4.828 4.900 4.787 4.869 209,289 +0.06(+1.20%)
Jun 23, 2003 4.789 4.849 4.783 4.812 251,147 -0.03(-0.59%)
Jun 20, 2003 4.880 4.882 4.777 4.841 349,708 -0.09(-1.83%)
Jun 19, 2003 4.910 4.962 4.902 4.931 326,102 +0.01(+0.25%)
Jun 18, 2003 5.023 5.023 4.900 4.919 127,764 -0.12(-2.37%)
Jun 17, 2003 4.993 5.038 4.892 5.038 260,882 +0.06(+1.11%)
Jun 16, 2003 4.869 5.003 4.859 4.982 128,007 +0.14(+2.89%)
Jun 13, 2003 4.974 4.978 4.787 4.843 306,877 -0.13(-2.64%)
Jun 12, 2003 4.927 4.974 4.861 4.974 137,985 +0.05(+0.96%)
Jun 11, 2003 4.931 4.931 4.855 4.927 111,945 -0.00(-0.04%)
Jun 10, 2003 4.869 4.991 4.853 4.929 193,958 +0.10(+2.09%)
Jun 09, 2003 4.972 4.972 4.824 4.828 135,794 -0.16(-3.29%)
Jun 06, 2003 4.993 5.044 4.945 4.993 218,780 -0.03(-0.61%)
Jun 05, 2003 5.034 5.052 4.962 5.023 351,655 -0.04(-0.85%)
Jun 04, 2003 4.993 5.081 4.993 5.067 117,056 +0.08(+1.69%)
Jun 03, 2003 4.962 4.982 4.931 4.982 184,466 -0.03(-0.61%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.