Skip to main content

H. B. Fuller Company (NY: FUL )

79.74 -2.84 (-3.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 69.36 70.15 68.93 68.96 467,035 -0.43(-0.61%)
Feb 27, 2023 69.87 69.97 69.25 69.39 294,418 +0.44(+0.63%)
Feb 24, 2023 67.58 69.21 67.21 68.95 440,668 +0.26(+0.37%)
Feb 23, 2023 68.96 69.45 67.90 68.70 323,752 -0.09(-0.13%)
Feb 22, 2023 68.02 69.09 68.02 68.78 367,196 +0.78(+1.15%)
Feb 21, 2023 70.70 70.71 67.90 68.00 273,792 -3.02(-4.25%)
Feb 17, 2023 71.02 71.31 70.59 71.02 273,370 +0.19(+0.27%)
Feb 16, 2023 69.84 71.46 69.63 70.83 317,705 -0.43(-0.60%)
Feb 15, 2023 69.89 71.42 69.62 71.26 310,873 +0.82(+1.16%)
Feb 14, 2023 70.74 71.68 70.18 70.44 316,594 -0.55(-0.78%)
Feb 13, 2023 69.78 71.07 69.46 70.99 348,394 +1.21(+1.73%)
Feb 10, 2023 69.41 69.88 68.82 69.78 350,825 +0.00(+0.00%)
Feb 09, 2023 71.71 72.14 69.54 69.78 354,560 -1.53(-2.15%)
Feb 08, 2023 71.45 72.21 71.25 71.31 284,957 -1.09(-1.50%)
Feb 07, 2023 71.64 72.61 71.12 72.40 295,672 +0.24(+0.33%)
Feb 06, 2023 72.91 73.02 71.69 72.17 367,114 -0.73(-1.00%)
Feb 03, 2023 72.47 73.90 72.21 72.90 689,552 +0.57(+0.79%)
Feb 02, 2023 69.34 72.38 69.34 72.32 612,724 +3.05(+4.40%)
Feb 01, 2023 67.83 70.26 67.83 69.28 390,783 +1.14(+1.68%)
Jan 31, 2023 67.33 68.53 67.12 68.13 659,354 +1.24(+1.86%)
Jan 30, 2023 67.18 68.25 66.88 66.89 340,653 -0.49(-0.73%)
Jan 27, 2023 67.16 67.85 67.09 67.38 361,491 +0.02(+0.03%)
Jan 26, 2023 65.69 67.39 65.69 67.36 436,148 +1.06(+1.61%)
Jan 25, 2023 66.35 66.96 65.58 66.30 433,735 -0.92(-1.36%)
Jan 24, 2023 67.02 68.12 65.95 67.22 485,815 -0.36(-0.54%)
Jan 23, 2023 67.71 68.88 67.29 67.58 680,688 -0.31(-0.45%)
Jan 20, 2023 68.64 69.41 67.08 67.89 758,453 -0.23(-0.33%)
Jan 19, 2023 70.53 71.97 67.50 68.11 1,066,510 -2.71(-3.83%)
Jan 18, 2023 71.96 72.50 70.50 70.83 559,733 -1.10(-1.54%)
Jan 17, 2023 73.21 73.31 71.62 71.93 419,203 -1.22(-1.67%)
Jan 13, 2023 73.13 73.50 72.79 73.15 314,969 -0.54(-0.74%)
Jan 12, 2023 73.55 73.91 73.04 73.70 318,186 +0.36(+0.48%)
Jan 11, 2023 72.41 73.34 71.67 73.34 245,723 +1.43(+1.99%)
Jan 10, 2023 71.37 72.31 71.00 71.91 314,128 +0.10(+0.14%)
Jan 09, 2023 71.13 72.81 70.77 71.81 385,360 +1.07(+1.52%)
Jan 06, 2023 70.27 71.81 69.49 70.74 553,265 +1.46(+2.11%)
Jan 05, 2023 71.85 71.85 68.94 69.28 397,766 -3.42(-4.71%)
Jan 04, 2023 72.39 73.25 71.99 72.70 360,083 +1.06(+1.49%)
Jan 03, 2023 71.46 71.79 70.31 71.63 494,345 +1.02(+1.44%)
Dec 30, 2022 70.84 70.91 69.78 70.62 422,153 -0.76(-1.06%)
Dec 29, 2022 71.63 71.86 71.14 71.38 563,947 +0.14(+0.19%)
Dec 28, 2022 72.44 72.57 71.17 71.24 284,834 -1.13(-1.57%)
Dec 27, 2022 72.93 73.69 72.11 72.37 319,549 -0.23(-0.31%)
Dec 23, 2022 71.50 72.68 71.50 72.60 334,025 +0.72(+1.00%)
Dec 22, 2022 73.18 73.18 71.52 71.88 327,619 -1.86(-2.53%)
Dec 21, 2022 73.16 74.44 73.16 73.74 280,797 +1.03(+1.41%)
Dec 20, 2022 73.01 73.54 72.64 72.72 308,310 -0.18(-0.24%)
Dec 19, 2022 74.69 75.13 72.42 72.90 290,661 -1.87(-2.51%)
Dec 16, 2022 74.01 75.54 73.56 74.77 1,062,929 -0.17(-0.22%)
Dec 15, 2022 76.24 76.48 74.72 74.94 517,646 -2.28(-2.95%)
Dec 14, 2022 77.42 78.21 76.16 77.22 415,341 -0.40(-0.52%)
Dec 13, 2022 78.62 79.17 77.15 77.62 590,001 +1.47(+1.93%)
Dec 12, 2022 76.42 76.46 75.36 76.15 347,115 +0.23(+0.30%)
Dec 09, 2022 75.48 76.29 75.34 75.92 369,720 +0.24(+0.31%)
Dec 08, 2022 76.65 76.96 75.09 75.69 338,617 -0.26(-0.34%)
Dec 07, 2022 76.40 76.92 75.75 75.94 298,037 -0.44(-0.58%)
Dec 06, 2022 77.14 77.50 75.61 76.39 349,093 -0.57(-0.74%)
Dec 05, 2022 77.96 78.11 76.40 76.96 452,868 -2.25(-2.84%)
Dec 02, 2022 77.90 79.99 77.90 79.21 279,414 +0.41(+0.53%)
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.