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 (%)
Mar 28, 2024 80.55 79.43 78.91 79.30 762,023 -2.82(-3.44%)
Mar 27, 2024 80.61 82.41 80.61 82.12 645,674 +2.21(+2.76%)
Mar 26, 2024 79.74 80.46 79.50 79.92 208,857 +0.56(+0.70%)
Mar 25, 2024 80.30 80.59 79.35 79.36 234,758 -0.89(-1.10%)
Mar 22, 2024 80.87 80.87 79.63 80.25 263,878 -0.43(-0.53%)
Mar 21, 2024 80.60 81.20 80.32 80.67 357,507 +0.28(+0.35%)
Mar 20, 2024 79.06 80.96 78.84 80.39 458,192 +1.25(+1.58%)
Mar 19, 2024 78.62 79.85 78.60 79.14 284,346 +0.81(+1.03%)
Mar 18, 2024 79.19 79.75 78.01 78.34 347,044 -0.89(-1.12%)
Mar 15, 2024 77.44 79.33 77.44 79.22 587,484 +1.24(+1.59%)
Mar 14, 2024 78.39 78.43 77.34 77.98 222,719 -0.76(-0.96%)
Mar 13, 2024 78.31 79.60 78.31 78.73 214,520 +0.26(+0.33%)
Mar 12, 2024 78.84 78.89 78.07 78.47 173,821 -0.36(-0.45%)
Mar 11, 2024 78.59 78.95 78.15 78.83 128,915 +0.11(+0.14%)
Mar 08, 2024 79.65 80.03 78.66 78.72 134,831 -0.38(-0.48%)
Mar 07, 2024 79.06 80.03 78.62 79.10 176,356 +0.52(+0.66%)
Mar 06, 2024 78.49 79.04 78.07 78.58 144,118 +0.86(+1.10%)
Mar 05, 2024 78.69 79.00 77.40 77.73 178,200 -1.58(-1.99%)
Mar 04, 2024 79.03 79.47 78.85 79.31 166,418 +0.22(+0.28%)
Mar 01, 2024 79.11 79.37 78.46 79.09 169,819 +0.00(+0.00%)
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%)
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.