Skip to main content

H. B. Fuller Company (NY: FUL )

79.74 -2.84 (-3.44%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 63.53 63.83 62.04 62.41 322,938 -1.43(-2.24%)
May 30, 2023 63.51 64.24 62.74 63.84 309,547 +0.28(+0.44%)
May 26, 2023 63.13 64.01 63.08 63.56 199,835 +0.69(+1.10%)
May 25, 2023 63.41 63.41 62.31 62.87 212,003 -0.72(-1.14%)
May 24, 2023 64.27 64.27 63.42 63.59 344,907 -1.07(-1.66%)
May 23, 2023 64.39 66.02 64.18 64.66 288,782 -0.16(-0.24%)
May 22, 2023 65.53 65.65 64.36 64.82 301,263 -0.41(-0.62%)
May 19, 2023 66.05 66.09 64.82 65.23 262,850 -0.31(-0.47%)
May 18, 2023 65.47 65.68 64.91 65.53 248,070 -0.01(-0.02%)
May 17, 2023 64.31 65.96 64.12 65.54 279,875 +1.42(+2.21%)
May 16, 2023 64.81 64.81 63.48 64.13 246,896 -0.95(-1.46%)
May 15, 2023 65.12 65.51 64.82 65.08 188,140 +0.32(+0.49%)
May 12, 2023 65.54 65.71 64.27 64.76 221,514 -0.51(-0.77%)
May 11, 2023 64.86 65.32 64.38 65.27 223,956 -0.24(-0.36%)
May 10, 2023 66.29 66.66 64.63 65.50 218,719 +0.25(+0.38%)
May 09, 2023 65.25 65.65 64.84 65.26 195,900 -0.40(-0.60%)
May 08, 2023 66.10 66.52 65.17 65.65 164,863 +0.03(+0.05%)
May 05, 2023 65.05 65.78 64.83 65.62 258,980 +1.44(+2.24%)
May 04, 2023 64.40 64.65 63.40 64.18 408,639 -0.45(-0.69%)
May 03, 2023 65.19 65.86 64.56 64.63 298,920 -0.14(-0.21%)
May 02, 2023 64.87 65.17 63.24 64.77 244,194 -0.48(-0.73%)
May 01, 2023 65.49 66.23 65.12 65.25 263,521 -0.37(-0.56%)
Apr 28, 2023 64.30 65.91 64.30 65.61 362,168 +1.28(+1.99%)
Apr 27, 2023 62.97 64.65 62.97 64.33 246,834 +1.55(+2.46%)
Apr 26, 2023 62.63 63.17 62.31 62.79 218,523 -0.62(-0.99%)
Apr 25, 2023 64.86 65.06 63.26 63.41 361,398 -2.29(-3.49%)
Apr 24, 2023 65.71 66.14 65.34 65.70 141,280 +0.09(+0.14%)
Apr 21, 2023 66.71 66.71 65.10 65.61 227,272 -0.78(-1.18%)
Apr 20, 2023 66.31 66.89 65.66 66.40 194,163 -0.47(-0.70%)
Apr 19, 2023 66.20 66.90 65.95 66.86 225,868 +0.23(+0.35%)
Apr 18, 2023 67.14 67.22 66.00 66.63 222,284 +0.00(+0.00%)
Apr 17, 2023 65.49 66.85 65.38 66.63 227,794 +1.15(+1.75%)
Apr 14, 2023 66.55 67.25 65.21 65.48 268,701 -1.12(-1.68%)
Apr 13, 2023 66.11 66.98 65.63 66.60 278,637 +0.59(+0.90%)
Apr 12, 2023 67.28 67.37 65.62 66.01 412,915 -0.45(-0.68%)
Apr 11, 2023 65.86 66.82 65.39 66.46 387,277 +1.06(+1.62%)
Apr 10, 2023 63.36 65.47 63.36 65.40 480,267 +2.04(+3.21%)
Apr 06, 2023 64.04 64.16 62.87 63.37 421,697 -0.96(-1.49%)
Apr 05, 2023 63.93 64.63 63.51 64.33 289,605 -0.57(-0.88%)
Apr 04, 2023 66.95 66.95 64.50 64.90 477,730 -1.70(-2.55%)
Apr 03, 2023 67.87 68.18 66.30 66.60 450,576 -1.07(-1.58%)
Mar 31, 2023 66.62 67.84 66.62 67.67 494,782 +1.38(+2.09%)
Mar 30, 2023 66.81 67.52 65.15 66.28 832,986 -1.32(-1.96%)
Mar 29, 2023 67.89 68.13 67.44 67.61 410,989 +0.57(+0.86%)
Mar 28, 2023 66.54 67.37 66.34 67.03 400,316 +0.50(+0.76%)
Mar 27, 2023 66.89 67.25 66.32 66.53 264,540 +0.42(+0.63%)
Mar 24, 2023 64.43 66.19 63.91 66.12 342,022 +1.30(+2.01%)
Mar 23, 2023 65.33 66.16 64.10 64.81 239,010 -0.33(-0.50%)
Mar 22, 2023 66.74 67.21 64.97 65.14 352,222 -1.76(-2.63%)
Mar 21, 2023 66.79 67.20 66.54 66.90 311,210 +1.29(+1.96%)
Mar 20, 2023 64.64 65.85 64.64 65.61 466,717 +1.70(+2.66%)
Mar 17, 2023 64.42 64.42 63.50 63.91 757,996 -0.85(-1.31%)
Mar 16, 2023 63.69 65.19 63.14 64.76 414,156 +0.43(+0.66%)
Mar 15, 2023 63.70 64.53 62.99 64.34 480,123 -1.27(-1.93%)
Mar 14, 2023 66.77 67.33 64.94 65.60 518,439 +0.70(+1.08%)
Mar 13, 2023 64.99 66.11 64.40 64.90 342,569 -1.14(-1.72%)
Mar 10, 2023 67.62 67.62 65.28 66.04 348,113 -1.55(-2.30%)
Mar 09, 2023 69.41 69.78 67.42 67.59 279,969 -1.50(-2.17%)
Mar 08, 2023 68.62 69.53 68.39 69.09 172,961 +0.57(+0.84%)
Mar 07, 2023 69.50 69.58 68.09 68.52 193,944 -1.08(-1.55%)
Mar 06, 2023 71.13 71.43 69.56 69.59 355,991 -1.79(-2.51%)
Mar 03, 2023 71.00 71.48 70.16 71.38 243,607 +1.00(+1.42%)
Mar 02, 2023 69.09 70.63 68.70 70.39 253,646 +0.78(+1.12%)
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.