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 (%)
Aug 30, 2024 84.68 85.89 83.93 85.66 257,712 +1.22(+1.44%)
Aug 29, 2024 84.13 85.10 83.34 84.44 189,166 +1.02(+1.22%)
Aug 28, 2024 82.97 83.88 82.66 83.42 163,931 +0.41(+0.49%)
Aug 27, 2024 82.96 83.53 82.47 83.01 182,767 -0.20(-0.24%)
Aug 26, 2024 84.13 85.09 83.03 83.21 176,690 -0.22(-0.26%)
Aug 23, 2024 82.20 83.91 81.84 83.43 186,253 +1.86(+2.28%)
Aug 22, 2024 81.86 82.44 80.93 81.57 172,790 +0.10(+0.12%)
Aug 21, 2024 80.73 81.71 80.42 81.47 127,216 +1.43(+1.79%)
Aug 20, 2024 80.68 80.89 79.97 80.04 115,848 -0.99(-1.22%)
Aug 19, 2024 81.19 81.24 80.19 81.03 123,833 -0.14(-0.17%)
Aug 16, 2024 80.41 81.19 79.86 81.17 235,156 +0.63(+0.78%)
Aug 15, 2024 80.64 81.50 80.15 80.54 190,010 +1.52(+1.92%)
Aug 14, 2024 79.46 79.46 78.25 79.02 141,690 -0.06(-0.08%)
Aug 13, 2024 78.68 79.62 77.90 79.08 146,959 +0.73(+0.93%)
Aug 12, 2024 78.99 79.00 78.09 78.35 156,369 -0.84(-1.06%)
Aug 09, 2024 79.44 79.91 79.05 79.19 171,788 -0.45(-0.57%)
Aug 08, 2024 79.00 79.84 78.71 79.64 162,338 +1.58(+2.02%)
Aug 07, 2024 79.56 79.86 77.89 78.06 279,509 -0.78(-0.99%)
Aug 06, 2024 77.89 80.34 77.32 78.84 382,920 +0.81(+1.04%)
Aug 05, 2024 77.79 79.23 76.56 78.03 330,068 -3.19(-3.93%)
Aug 02, 2024 81.68 81.68 80.11 81.22 385,145 -2.85(-3.39%)
Aug 01, 2024 86.20 86.70 83.59 84.07 253,623 -2.13(-2.47%)
Jul 31, 2024 86.36 87.67 85.30 86.20 831,708 +0.31(+0.36%)
Jul 30, 2024 85.06 86.33 84.79 85.89 183,548 +0.64(+0.75%)
Jul 29, 2024 84.96 85.32 84.20 85.25 261,249 +0.26(+0.31%)
Jul 26, 2024 84.24 85.22 83.97 84.99 217,685 +1.40(+1.67%)
Jul 25, 2024 82.36 84.50 81.31 83.59 353,457 +1.49(+1.81%)
Jul 24, 2024 83.97 84.43 82.07 82.11 200,497 -2.04(-2.43%)
Jul 23, 2024 83.72 84.59 83.12 84.15 257,289 +0.58(+0.69%)
Jul 22, 2024 83.07 83.92 82.07 83.57 197,585 +1.26(+1.53%)
Jul 19, 2024 83.81 83.81 82.08 82.32 309,529 -1.56(-1.86%)
Jul 18, 2024 84.37 85.95 83.42 83.87 253,622 -0.87(-1.02%)
Jul 17, 2024 85.67 86.69 84.61 84.74 425,938 -1.21(-1.40%)
Jul 16, 2024 83.40 86.07 83.40 85.95 421,519 +2.95(+3.56%)
Jul 15, 2024 82.79 83.86 82.71 82.99 362,733 +0.30(+0.36%)
Jul 12, 2024 80.93 82.71 80.05 82.70 434,179 +2.46(+3.07%)
Jul 11, 2024 79.92 81.53 79.57 80.23 572,839 +1.84(+2.34%)
Jul 10, 2024 77.16 78.45 76.81 78.40 347,122 +1.89(+2.48%)
Jul 09, 2024 76.93 77.27 76.19 76.50 374,359 -0.55(-0.71%)
Jul 08, 2024 76.13 77.20 76.13 77.05 330,366 +1.65(+2.18%)
Jul 05, 2024 75.60 75.85 74.79 75.40 275,265 -0.61(-0.80%)
Jul 03, 2024 76.56 76.61 75.77 76.01 183,588 -0.37(-0.48%)
Jul 02, 2024 76.45 76.91 76.21 76.38 326,830 +0.24(+0.31%)
Jul 01, 2024 77.27 77.44 75.90 76.14 385,272 -0.62(-0.81%)
Jun 28, 2024 76.69 78.01 76.00 76.76 1,952,835 +0.61(+0.80%)
Jun 27, 2024 79.90 79.90 75.02 76.15 715,535 +0.05(+0.07%)
Jun 26, 2024 75.57 76.55 75.28 76.10 468,749 -0.02(-0.03%)
Jun 25, 2024 77.92 77.92 75.15 76.12 600,856 -2.34(-2.99%)
Jun 24, 2024 78.24 79.54 78.05 78.47 394,129 +0.66(+0.85%)
Jun 21, 2024 77.83 77.88 77.38 77.81 791,885 -0.04(-0.05%)
Jun 20, 2024 78.35 79.18 77.58 77.85 483,205 -0.77(-0.98%)
Jun 18, 2024 78.54 79.06 78.17 78.62 212,314 +0.17(+0.22%)
Jun 17, 2024 76.84 78.47 76.84 78.45 218,125 +1.27(+1.64%)
Jun 14, 2024 77.26 77.58 76.24 77.18 274,157 -1.17(-1.49%)
Jun 13, 2024 78.07 78.51 77.10 78.35 470,214 -0.03(-0.04%)
Jun 12, 2024 77.88 78.68 77.44 78.38 360,333 +2.41(+3.18%)
Jun 11, 2024 75.52 76.03 75.05 75.96 202,329 +0.15(+0.20%)
Jun 10, 2024 75.21 76.03 74.67 75.81 278,985 -0.06(-0.08%)
Jun 07, 2024 76.82 77.50 75.72 75.87 307,496 -1.76(-2.26%)
Jun 06, 2024 77.35 78.49 77.20 77.63 218,893 +0.04(+0.05%)
Jun 05, 2024 77.10 77.77 76.48 77.59 219,915 +0.73(+0.95%)
Jun 04, 2024 77.80 78.08 76.82 76.86 215,958 -1.47(-1.87%)
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.