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 (%)
Nov 30, 2020 51.13 51.35 50.13 50.20 446,255 -1.34(-2.61%)
Nov 27, 2020 51.22 51.77 50.82 51.54 158,669 +0.23(+0.45%)
Nov 25, 2020 52.21 52.50 50.94 51.31 398,342 -1.39(-2.64%)
Nov 24, 2020 51.80 53.03 51.53 52.70 458,828 +1.50(+2.92%)
Nov 23, 2020 50.60 51.49 50.41 51.20 563,844 +1.22(+2.44%)
Nov 20, 2020 49.30 50.13 49.02 49.99 376,032 +0.32(+0.64%)
Nov 19, 2020 49.57 49.89 48.78 49.67 280,236 -0.24(-0.48%)
Nov 18, 2020 50.94 50.97 49.86 49.91 315,983 -0.88(-1.74%)
Nov 17, 2020 50.54 50.79 49.57 50.79 416,462 -0.40(-0.79%)
Nov 16, 2020 50.43 51.28 50.18 51.19 335,034 +1.84(+3.73%)
Nov 13, 2020 47.93 49.54 47.93 49.35 208,293 +1.76(+3.69%)
Nov 12, 2020 48.39 48.39 46.88 47.60 221,083 -1.17(-2.40%)
Nov 11, 2020 50.32 50.32 48.29 48.77 276,207 -1.46(-2.90%)
Nov 10, 2020 49.35 50.78 49.28 50.23 337,393 +1.53(+3.15%)
Nov 09, 2020 50.01 52.09 48.66 48.69 442,539 +1.88(+4.02%)
Nov 06, 2020 47.53 47.94 46.79 46.81 153,144 -0.52(-1.09%)
Nov 05, 2020 44.71 47.59 44.71 47.33 258,968 +3.03(+6.84%)
Nov 04, 2020 45.76 45.76 44.20 44.30 183,884 -2.28(-4.90%)
Nov 03, 2020 45.61 46.95 44.99 46.58 356,629 +1.85(+4.14%)
Nov 02, 2020 43.93 44.73 43.77 44.73 353,054 +1.32(+3.05%)
Oct 30, 2020 43.80 43.98 42.88 43.41 459,954 -0.67(-1.52%)
Oct 29, 2020 43.04 44.38 42.72 44.08 299,962 +0.68(+1.57%)
Oct 28, 2020 44.16 44.85 43.38 43.40 362,781 -1.99(-4.38%)
Oct 27, 2020 46.20 46.25 45.36 45.38 257,779 -0.88(-1.91%)
Oct 26, 2020 46.75 46.75 45.99 46.26 230,292 -1.29(-2.70%)
Oct 23, 2020 47.86 48.24 47.30 47.55 437,123 +0.13(+0.28%)
Oct 22, 2020 47.37 47.54 46.72 47.41 230,726 +0.30(+0.63%)
Oct 21, 2020 46.89 47.59 46.89 47.12 193,623 +0.08(+0.16%)
Oct 20, 2020 47.05 47.77 46.98 47.04 258,824 +0.31(+0.66%)
Oct 19, 2020 47.81 48.09 46.53 46.73 533,135 -0.98(-2.05%)
Oct 16, 2020 47.54 47.98 47.40 47.71 192,029 +0.25(+0.53%)
Oct 15, 2020 46.00 47.46 45.81 47.46 183,027 +0.70(+1.50%)
Oct 14, 2020 46.75 47.21 46.70 46.76 136,407 +0.11(+0.23%)
Oct 13, 2020 46.80 47.03 46.50 46.65 219,621 -0.58(-1.23%)
Oct 12, 2020 47.32 47.61 47.01 47.24 193,801 -0.01(-0.02%)
Oct 09, 2020 48.28 48.33 46.90 47.25 351,038 -0.54(-1.14%)
Oct 08, 2020 47.50 48.15 47.35 47.79 299,660 +0.81(+1.73%)
Oct 07, 2020 46.59 47.23 46.28 46.98 359,711 +1.02(+2.23%)
Oct 06, 2020 46.03 47.33 45.71 45.96 423,316 +0.30(+0.65%)
Oct 05, 2020 44.55 45.82 44.55 45.66 377,655 +1.48(+3.35%)
Oct 02, 2020 42.00 44.58 41.98 44.18 405,534 +1.33(+3.10%)
Oct 01, 2020 44.06 44.50 42.58 42.85 374,483 -0.92(-2.10%)
Sep 30, 2020 43.88 44.96 43.41 43.77 559,817 -0.06(-0.13%)
Sep 29, 2020 44.78 44.99 43.67 43.82 462,076 -0.86(-1.93%)
Sep 28, 2020 44.60 45.35 44.19 44.68 437,272 +0.98(+2.25%)
Sep 25, 2020 43.27 43.80 42.47 43.70 556,263 +0.26(+0.59%)
Sep 24, 2020 44.93 45.43 42.00 43.44 1,207,191 -0.66(-1.50%)
Sep 23, 2020 45.72 46.31 44.05 44.10 964,703 -1.57(-3.43%)
Sep 22, 2020 45.17 45.82 44.89 45.67 441,042 +0.60(+1.34%)
Sep 21, 2020 46.18 46.62 44.39 45.07 644,770 -2.33(-4.92%)
Sep 18, 2020 49.01 49.71 47.23 47.40 1,113,468 -1.14(-2.34%)
Sep 17, 2020 47.67 48.84 47.22 48.54 437,242 +0.21(+0.44%)
Sep 16, 2020 48.54 48.91 48.16 48.33 484,103 -0.11(-0.24%)
Sep 15, 2020 48.39 48.93 48.12 48.44 352,079 +0.30(+0.62%)
Sep 14, 2020 47.57 49.02 47.32 48.15 607,601 +0.95(+2.01%)
Sep 11, 2020 46.94 47.66 46.65 47.20 271,960 +0.49(+1.04%)
Sep 10, 2020 47.17 47.58 46.67 46.71 325,973 -0.22(-0.47%)
Sep 09, 2020 46.50 47.14 46.36 46.93 255,298 +0.81(+1.76%)
Sep 08, 2020 46.80 47.00 45.92 46.12 317,348 -1.09(-2.31%)
Sep 04, 2020 47.18 47.54 46.28 47.21 230,852 +0.72(+1.54%)
Sep 03, 2020 47.74 47.74 45.96 46.49 252,561 -1.13(-2.37%)
Sep 02, 2020 46.79 47.73 46.63 47.62 240,788 +0.79(+1.69%)
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.