Skip to main content

H. B. Fuller Company (NY: FUL )

73.18 -1.40 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 77.18 77.18 75.08 75.15 344,273 -1.90(-2.47%)
Jan 30, 2024 77.10 77.73 76.76 77.05 362,113 -0.33(-0.42%)
Jan 29, 2024 76.85 77.50 76.61 77.38 285,847 +0.30(+0.39%)
Jan 26, 2024 78.04 78.18 77.00 77.08 202,952 -0.26(-0.33%)
Jan 25, 2024 77.31 77.45 76.51 77.34 277,606 +1.03(+1.35%)
Jan 24, 2024 77.38 77.70 76.04 76.31 322,758 -0.83(-1.08%)
Jan 23, 2024 78.05 78.18 76.86 77.14 311,718 +0.04(+0.05%)
Jan 22, 2024 76.78 77.51 76.36 77.10 416,144 +0.98(+1.29%)
Jan 19, 2024 77.61 77.65 75.23 76.12 541,887 -1.30(-1.68%)
Jan 18, 2024 78.35 78.76 74.05 77.42 745,454 +1.32(+1.73%)
Jan 17, 2024 76.58 77.46 76.03 76.10 574,766 -1.69(-2.17%)
Jan 16, 2024 77.11 77.95 76.54 77.78 372,979 +0.05(+0.06%)
Jan 12, 2024 78.98 78.98 77.27 77.73 184,027 -0.17(-0.22%)
Jan 11, 2024 77.36 77.91 76.54 77.90 184,079 +0.32(+0.41%)
Jan 10, 2024 76.95 77.68 76.74 77.59 214,574 +0.31(+0.40%)
Jan 09, 2024 76.90 77.52 76.62 77.28 232,510 -0.67(-0.87%)
Jan 08, 2024 76.97 77.99 76.83 77.95 184,459 +0.77(+1.00%)
Jan 05, 2024 76.68 78.16 76.68 77.18 295,336 -0.05(-0.06%)
Jan 04, 2024 77.90 77.90 76.54 77.23 441,643 -0.39(-0.50%)
Jan 03, 2024 78.57 78.69 77.11 77.62 514,210 -1.81(-2.28%)
Jan 02, 2024 79.76 80.28 78.98 79.43 452,290 -1.31(-1.62%)
Dec 29, 2023 81.52 81.73 80.59 80.74 275,086 -1.02(-1.25%)
Dec 28, 2023 82.26 82.62 81.61 81.76 165,248 -0.64(-0.78%)
Dec 27, 2023 82.19 82.81 82.00 82.41 182,707 +0.15(+0.18%)
Dec 26, 2023 82.26 82.95 81.73 82.26 208,450 +0.58(+0.70%)
Dec 22, 2023 81.40 82.27 81.40 81.68 167,619 +0.35(+0.43%)
Dec 21, 2023 81.73 81.75 80.65 81.34 218,035 +0.53(+0.65%)
Dec 20, 2023 82.46 82.85 80.68 80.81 333,117 -1.68(-2.03%)
Dec 19, 2023 81.82 82.71 81.51 82.49 319,328 +1.48(+1.82%)
Dec 18, 2023 81.19 81.42 80.59 81.01 294,961 -0.10(-0.12%)
Dec 15, 2023 81.25 81.83 80.59 81.11 817,569 +0.12(+0.15%)
Dec 14, 2023 79.84 82.16 79.80 80.99 418,469 +1.59(+2.00%)
Dec 13, 2023 77.16 79.57 77.07 79.40 484,457 +1.98(+2.56%)
Dec 12, 2023 77.98 77.98 77.10 77.42 234,940 -0.39(-0.50%)
Dec 11, 2023 77.97 78.44 77.54 77.80 385,233 -0.39(-0.49%)
Dec 08, 2023 78.56 79.11 77.76 78.19 254,701 -0.27(-0.34%)
Dec 07, 2023 77.36 78.50 77.08 78.46 305,836 +1.28(+1.66%)
Dec 06, 2023 77.70 78.24 77.12 77.18 247,347 +0.09(+0.12%)
Dec 05, 2023 76.91 77.20 75.95 77.09 261,693 -0.34(-0.44%)
Dec 04, 2023 75.94 77.43 75.94 77.43 359,514 +1.17(+1.53%)
Dec 01, 2023 74.76 76.41 74.33 76.26 283,274 +1.20(+1.60%)
Nov 30, 2023 74.48 75.11 73.72 75.06 231,770 +0.60(+0.81%)
Nov 29, 2023 74.59 75.31 74.28 74.45 396,687 +0.58(+0.78%)
Nov 28, 2023 75.19 75.19 73.65 73.88 211,959 -1.47(-1.95%)
Nov 27, 2023 75.31 75.59 74.98 75.34 293,159 -0.48(-0.63%)
Nov 24, 2023 75.02 75.96 75.02 75.82 95,690 +0.66(+0.88%)
Nov 22, 2023 75.62 75.87 74.83 75.16 257,401 +0.05(+0.07%)
Nov 21, 2023 74.93 75.43 74.75 75.11 338,872 -0.07(-0.09%)
Nov 20, 2023 74.82 75.42 74.02 75.18 362,391 +0.39(+0.52%)
Nov 17, 2023 75.28 75.72 74.36 74.79 301,080 -0.10(-0.13%)
Nov 16, 2023 75.18 75.52 74.22 74.89 240,727 -0.08(-0.11%)
Nov 15, 2023 75.97 76.60 74.95 74.97 348,067 -0.91(-1.20%)
Nov 14, 2023 73.59 75.98 72.60 75.88 548,519 +4.15(+5.78%)
Nov 13, 2023 71.37 72.57 71.05 71.73 302,510 -0.01(-0.01%)
Nov 10, 2023 70.98 72.03 70.08 71.74 444,187 +0.95(+1.34%)
Nov 09, 2023 70.10 71.36 69.84 70.79 490,105 +1.04(+1.49%)
Nov 08, 2023 69.07 70.00 68.61 69.75 205,218 +1.01(+1.47%)
Nov 07, 2023 69.16 69.16 68.15 68.74 564,660 -0.66(-0.96%)
Nov 06, 2023 69.38 69.65 68.81 69.40 214,234 -0.14(-0.20%)
Nov 03, 2023 68.42 70.23 68.42 69.54 269,936 +2.38(+3.54%)
Nov 02, 2023 65.81 67.17 64.88 67.16 225,942 +1.78(+2.72%)
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.