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 (%)
Mar 27, 2024 81.06 82.87 81.06 82.58 642,115 +2.22(+2.76%)
Mar 26, 2024 80.18 80.91 79.94 80.36 207,706 +0.56(+0.70%)
Mar 25, 2024 80.74 81.04 79.79 79.80 233,464 -0.89(-1.10%)
Mar 22, 2024 81.32 81.32 80.07 80.69 262,424 -0.43(-0.53%)
Mar 21, 2024 81.05 81.65 80.77 81.12 355,537 +0.28(+0.35%)
Mar 20, 2024 79.50 81.41 79.28 80.84 455,667 +1.26(+1.58%)
Mar 19, 2024 79.06 80.29 79.03 79.58 282,779 +0.81(+1.03%)
Mar 18, 2024 79.63 80.19 78.44 78.77 345,132 -0.89(-1.12%)
Mar 15, 2024 77.87 79.77 77.87 79.66 584,246 +1.25(+1.59%)
Mar 14, 2024 78.82 78.86 77.77 78.41 221,492 -0.76(-0.96%)
Mar 13, 2024 78.74 80.05 78.74 79.17 213,338 +0.26(+0.33%)
Mar 12, 2024 79.28 79.33 78.50 78.91 172,863 -0.36(-0.45%)
Mar 11, 2024 79.03 79.39 78.58 79.27 128,205 +0.11(+0.14%)
Mar 08, 2024 80.09 80.47 79.09 79.16 134,088 -0.38(-0.48%)
Mar 07, 2024 79.50 80.47 79.06 79.54 175,384 +0.52(+0.66%)
Mar 06, 2024 78.93 79.48 78.50 79.02 143,324 +0.86(+1.10%)
Mar 05, 2024 79.13 79.44 77.83 78.16 177,218 -1.59(-1.99%)
Mar 04, 2024 79.47 79.91 79.28 79.75 165,501 +0.22(+0.28%)
Mar 01, 2024 79.55 79.81 78.89 79.53 168,883 +0.00(+0.00%)
Feb 29, 2024 79.21 79.75 78.61 79.53 222,486 +1.05(+1.34%)
Feb 28, 2024 77.65 78.91 77.65 78.48 183,231 +0.34(+0.44%)
Feb 27, 2024 79.02 79.14 78.01 78.14 120,178 -0.40(-0.51%)
Feb 26, 2024 78.51 78.63 77.84 78.54 179,786 -0.25(-0.32%)
Feb 23, 2024 78.58 79.05 78.39 78.79 155,241 +0.38(+0.48%)
Feb 22, 2024 78.17 78.89 77.88 78.41 163,159 +0.42(+0.54%)
Feb 21, 2024 77.91 78.15 77.32 77.99 425,929 +0.18(+0.23%)
Feb 20, 2024 76.36 78.01 76.36 77.81 226,795 +0.51(+0.66%)
Feb 16, 2024 78.06 78.50 77.21 77.30 259,368 -1.08(-1.38%)
Feb 15, 2024 76.96 78.45 76.96 78.38 208,591 +1.85(+2.42%)
Feb 14, 2024 76.96 77.22 76.09 76.53 210,995 +0.35(+0.46%)
Feb 13, 2024 76.43 77.20 75.53 76.18 272,194 -2.29(-2.92%)
Feb 12, 2024 77.96 79.15 77.60 78.47 269,887 +1.16(+1.50%)
Feb 09, 2024 76.22 77.72 75.97 77.31 326,186 +1.09(+1.43%)
Feb 08, 2024 76.20 76.49 75.31 76.22 343,597 +0.04(+0.05%)
Feb 07, 2024 76.68 76.88 76.10 76.18 265,677 -0.15(-0.20%)
Feb 06, 2024 75.00 76.47 74.86 76.33 299,477 +1.52(+2.02%)
Feb 05, 2024 74.55 75.23 73.70 74.81 214,173 -0.90(-1.19%)
Feb 02, 2024 75.20 75.93 74.78 75.71 201,362 -0.41(-0.54%)
Feb 01, 2024 75.89 76.22 74.86 76.12 286,107 +0.56(+0.74%)
Jan 31, 2024 77.61 77.61 75.49 75.56 342,375 -1.91(-2.47%)
Jan 30, 2024 77.53 78.17 77.19 77.48 360,117 -0.33(-0.42%)
Jan 29, 2024 77.28 77.93 77.03 77.81 284,271 +0.30(+0.39%)
Jan 26, 2024 78.47 78.61 77.43 77.51 201,833 -0.26(-0.33%)
Jan 25, 2024 77.74 77.88 76.93 77.77 276,076 +1.04(+1.35%)
Jan 24, 2024 77.81 78.13 76.46 76.73 320,979 -0.84(-1.08%)
Jan 23, 2024 78.48 78.61 77.29 77.57 310,000 +0.04(+0.05%)
Jan 22, 2024 77.21 77.94 76.78 77.53 413,850 +0.99(+1.29%)
Jan 19, 2024 78.04 78.08 75.64 76.54 538,900 -1.31(-1.68%)
Jan 18, 2024 78.78 79.19 74.46 77.85 741,345 +1.33(+1.73%)
Jan 17, 2024 77.01 77.89 76.45 76.52 571,597 -1.70(-2.17%)
Jan 16, 2024 77.54 78.39 76.97 78.22 370,923 +0.05(+0.06%)
Jan 12, 2024 79.42 79.42 77.70 78.17 183,013 -0.17(-0.22%)
Jan 11, 2024 77.79 78.35 76.97 78.34 183,065 +0.32(+0.41%)
Jan 10, 2024 77.38 78.11 77.17 78.02 213,392 +0.31(+0.40%)
Jan 09, 2024 77.33 77.95 77.05 77.71 231,228 -0.68(-0.87%)
Jan 08, 2024 77.40 78.43 77.26 78.39 183,442 +0.78(+1.00%)
Jan 05, 2024 77.11 78.59 77.11 77.61 293,708 -0.05(-0.06%)
Jan 04, 2024 78.34 78.34 76.97 77.66 439,209 -0.39(-0.50%)
Jan 03, 2024 79.00 79.12 77.54 78.05 511,376 -1.83(-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.