Skip to main content

H. B. Fuller Company (NY: FUL )

82.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 81.98 82.18 81.04 81.19 273,570 -1.03(-1.25%)
Dec 28, 2023 82.71 83.08 82.07 82.21 164,338 -0.65(-0.78%)
Dec 27, 2023 82.64 83.27 82.45 82.86 181,700 +0.15(+0.18%)
Dec 26, 2023 82.71 83.41 82.18 82.71 207,301 +0.58(+0.70%)
Dec 22, 2023 81.86 82.72 81.86 82.13 166,695 +0.35(+0.43%)
Dec 21, 2023 82.18 82.20 81.10 81.79 216,833 +0.53(+0.65%)
Dec 20, 2023 82.91 83.31 81.13 81.26 331,281 -1.69(-2.03%)
Dec 19, 2023 82.27 83.17 81.97 82.94 317,568 +1.49(+1.82%)
Dec 18, 2023 81.64 81.88 81.04 81.46 293,335 -0.10(-0.12%)
Dec 15, 2023 81.70 82.28 81.04 81.56 813,062 +0.12(+0.15%)
Dec 14, 2023 80.28 82.61 80.24 81.44 416,163 +1.60(+2.00%)
Dec 13, 2023 77.59 80.01 77.50 79.84 481,787 +1.99(+2.56%)
Dec 12, 2023 78.42 78.42 77.52 77.85 233,645 -0.39(-0.50%)
Dec 11, 2023 78.41 78.87 77.97 78.24 383,109 -0.39(-0.49%)
Dec 08, 2023 78.99 79.55 78.20 78.62 253,297 -0.27(-0.34%)
Dec 07, 2023 77.79 78.93 77.50 78.89 304,151 +1.29(+1.66%)
Dec 06, 2023 78.13 78.67 77.55 77.61 245,984 +0.09(+0.12%)
Dec 05, 2023 77.34 77.63 76.37 77.52 260,251 -0.34(-0.44%)
Dec 04, 2023 76.36 77.86 76.36 77.86 357,533 +1.18(+1.53%)
Dec 01, 2023 75.17 76.83 74.75 76.68 281,712 +1.21(+1.60%)
Nov 30, 2023 74.89 75.52 74.13 75.47 230,492 +0.61(+0.81%)
Nov 29, 2023 75.00 75.72 74.70 74.86 394,501 +0.58(+0.78%)
Nov 28, 2023 75.60 75.60 74.06 74.29 210,791 -1.48(-1.95%)
Nov 27, 2023 75.73 76.01 75.39 75.76 291,543 -0.48(-0.63%)
Nov 24, 2023 75.43 76.38 75.43 76.24 95,163 +0.67(+0.88%)
Nov 22, 2023 76.04 76.29 75.24 75.57 255,982 +0.05(+0.07%)
Nov 21, 2023 75.34 75.85 75.16 75.52 337,004 -0.07(-0.09%)
Nov 20, 2023 75.23 75.84 74.43 75.59 360,393 +0.39(+0.52%)
Nov 17, 2023 75.69 76.14 74.78 75.20 299,421 -0.10(-0.13%)
Nov 16, 2023 75.59 75.94 74.63 75.30 239,400 -0.08(-0.11%)
Nov 15, 2023 76.39 77.03 75.36 75.38 346,148 -0.92(-1.20%)
Nov 14, 2023 74.00 76.40 73.00 76.30 545,495 +4.17(+5.78%)
Nov 13, 2023 71.76 72.97 71.45 72.13 300,843 -0.01(-0.01%)
Nov 10, 2023 71.37 72.43 70.47 72.14 441,739 +0.96(+1.34%)
Nov 09, 2023 70.49 71.75 70.23 71.18 487,403 +1.05(+1.49%)
Nov 08, 2023 69.45 70.39 68.99 70.14 204,087 +1.02(+1.47%)
Nov 07, 2023 69.54 69.54 68.53 69.12 561,548 -0.67(-0.96%)
Nov 06, 2023 69.77 70.03 69.19 69.79 213,053 -0.14(-0.20%)
Nov 03, 2023 68.80 70.62 68.80 69.93 268,448 +2.39(+3.54%)
Nov 02, 2023 66.18 67.54 65.24 67.53 224,697 +1.79(+2.72%)
Nov 01, 2023 65.68 65.75 64.86 65.75 294,280 -0.22(-0.33%)
Oct 31, 2023 65.28 66.13 65.28 65.97 422,813 +0.72(+1.10%)
Oct 30, 2023 65.48 65.67 64.71 65.25 232,670 +0.59(+0.91%)
Oct 27, 2023 65.45 65.62 64.46 64.66 271,364 -0.50(-0.77%)
Oct 26, 2023 64.97 65.80 64.57 65.16 288,205 +0.43(+0.66%)
Oct 25, 2023 65.48 65.59 64.72 64.73 236,968 -1.18(-1.79%)
Oct 24, 2023 66.80 66.80 65.64 65.91 167,314 -0.23(-0.35%)
Oct 23, 2023 66.62 67.18 66.10 66.14 513,053 -0.66(-0.99%)
Oct 20, 2023 67.29 67.56 66.68 66.80 485,301 -0.30(-0.45%)
Oct 19, 2023 67.95 68.90 67.10 67.10 295,988 -1.20(-1.75%)
Oct 18, 2023 69.37 69.37 68.29 68.29 258,165 -1.85(-2.64%)
Oct 17, 2023 68.97 71.12 68.97 70.14 337,413 -0.48(-0.68%)
Oct 16, 2023 71.05 71.62 70.50 70.62 314,071 +0.65(+0.92%)
Oct 13, 2023 70.53 70.69 69.65 69.97 249,243 -0.37(-0.52%)
Oct 12, 2023 71.92 71.92 69.93 70.34 269,898 -1.18(-1.65%)
Oct 11, 2023 70.65 71.55 70.65 71.53 266,091 +0.98(+1.40%)
Oct 10, 2023 70.96 71.80 70.41 70.54 361,346 +0.12(+0.17%)
Oct 09, 2023 70.78 71.08 69.77 70.42 372,737 -0.87(-1.21%)
Oct 06, 2023 69.39 71.54 69.34 71.29 397,180 +1.62(+2.33%)
Oct 05, 2023 69.91 70.25 69.51 69.67 535,407 -0.22(-0.31%)
Oct 04, 2023 68.54 70.02 68.26 69.88 357,306 +2.00(+2.94%)
Oct 03, 2023 67.54 68.02 67.38 67.89 359,921 -0.06(-0.09%)
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.