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 (%)
Feb 29, 2024 78.77 79.31 78.18 79.09 223,719 +1.04(+1.34%)
Feb 28, 2024 77.22 78.47 77.22 78.05 184,246 +0.34(+0.44%)
Feb 27, 2024 78.58 78.70 77.58 77.71 120,844 -0.40(-0.51%)
Feb 26, 2024 78.08 78.20 77.41 78.11 180,782 -0.25(-0.32%)
Feb 23, 2024 78.15 78.61 77.96 78.36 156,101 +0.38(+0.48%)
Feb 22, 2024 77.74 78.46 77.45 77.98 164,063 +0.42(+0.54%)
Feb 21, 2024 77.48 77.72 76.89 77.56 428,289 +0.18(+0.23%)
Feb 20, 2024 75.94 77.58 75.94 77.38 228,052 +0.51(+0.66%)
Feb 16, 2024 77.63 78.07 76.78 76.87 260,805 -1.07(-1.38%)
Feb 15, 2024 76.54 78.02 76.54 77.95 209,747 +1.84(+2.42%)
Feb 14, 2024 76.54 76.79 75.67 76.11 212,164 +0.35(+0.46%)
Feb 13, 2024 76.01 76.77 75.12 75.76 273,702 -2.28(-2.92%)
Feb 12, 2024 77.53 78.71 77.17 78.04 271,382 +1.15(+1.50%)
Feb 09, 2024 75.80 77.30 75.55 76.88 327,993 +1.08(+1.43%)
Feb 08, 2024 75.78 76.07 74.89 75.80 345,501 +0.04(+0.05%)
Feb 07, 2024 76.26 76.46 75.68 75.76 267,149 -0.15(-0.20%)
Feb 06, 2024 74.59 76.05 74.45 75.91 301,136 +1.51(+2.03%)
Feb 05, 2024 74.13 74.82 73.29 74.40 215,360 -0.89(-1.19%)
Feb 02, 2024 74.79 75.51 74.36 75.30 202,478 -0.41(-0.54%)
Feb 01, 2024 75.47 75.80 74.45 75.70 287,693 +0.56(+0.74%)
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%)
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.