Skip to main content

H. B. Fuller Company (NY: FUL )

78.84 -0.27 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 79.21 79.77 78.41 78.84 252,605 -0.27(-0.34%)
Dec 07, 2023 78.00 79.15 77.72 79.11 303,320 +1.29(+1.66%)
Dec 06, 2023 78.34 78.89 77.76 77.82 245,312 +0.09(+0.12%)
Dec 05, 2023 77.55 77.84 76.58 77.73 259,540 -0.34(-0.44%)
Dec 04, 2023 76.57 78.07 76.57 78.07 356,556 +1.18(+1.53%)
Dec 01, 2023 75.38 77.04 74.95 76.89 280,943 +1.21(+1.60%)
Nov 30, 2023 75.10 75.73 74.33 75.68 229,863 +0.61(+0.81%)
Nov 29, 2023 75.21 75.93 74.90 75.07 393,423 +0.58(+0.78%)
Nov 28, 2023 75.81 75.81 74.26 74.49 210,215 -1.48(-1.95%)
Nov 27, 2023 75.94 76.22 75.60 75.97 290,747 -0.48(-0.63%)
Nov 24, 2023 75.64 76.59 75.64 76.45 94,903 +0.67(+0.88%)
Nov 22, 2023 76.25 76.50 75.45 75.78 255,283 +0.05(+0.07%)
Nov 21, 2023 75.55 76.06 75.37 75.73 336,084 -0.07(-0.09%)
Nov 20, 2023 75.44 76.05 74.63 75.80 359,409 +0.39(+0.52%)
Nov 17, 2023 75.90 76.35 74.98 75.41 298,603 -0.10(-0.13%)
Nov 16, 2023 75.80 76.15 74.83 75.51 238,746 -0.08(-0.11%)
Nov 15, 2023 76.60 77.24 75.57 75.59 345,203 -0.92(-1.20%)
Nov 14, 2023 74.20 76.61 73.20 76.51 544,005 +4.18(+5.78%)
Nov 13, 2023 71.96 73.17 71.64 72.33 300,021 -0.01(-0.01%)
Nov 10, 2023 71.57 72.63 70.67 72.34 440,532 +0.96(+1.34%)
Nov 09, 2023 70.68 71.95 70.42 71.38 486,072 +1.05(+1.49%)
Nov 08, 2023 69.64 70.58 69.18 70.33 203,530 +1.02(+1.47%)
Nov 07, 2023 69.73 69.73 68.72 69.31 560,014 -0.67(-0.96%)
Nov 06, 2023 69.96 70.22 69.38 69.98 212,471 -0.14(-0.20%)
Nov 03, 2023 68.99 70.81 68.99 70.12 267,715 +2.40(+3.54%)
Nov 02, 2023 66.36 67.73 65.42 67.72 224,083 +1.79(+2.72%)
Nov 01, 2023 65.86 65.94 65.04 65.93 293,476 -0.22(-0.33%)
Oct 31, 2023 65.46 66.31 65.46 66.15 421,658 +0.72(+1.10%)
Oct 30, 2023 65.66 65.84 64.89 65.43 232,035 +0.59(+0.91%)
Oct 27, 2023 65.63 65.80 64.64 64.84 270,623 -0.50(-0.77%)
Oct 26, 2023 65.15 65.98 64.75 65.34 287,418 +0.43(+0.66%)
Oct 25, 2023 65.66 65.77 64.90 64.91 236,321 -1.18(-1.79%)
Oct 24, 2023 66.98 66.98 65.82 66.09 166,857 -0.23(-0.35%)
Oct 23, 2023 66.80 67.36 66.28 66.32 511,651 -0.66(-0.99%)
Oct 20, 2023 67.47 67.75 66.86 66.98 483,975 -0.30(-0.45%)
Oct 19, 2023 68.14 69.09 67.28 67.28 295,180 -1.20(-1.75%)
Oct 18, 2023 69.56 69.56 68.48 68.48 257,460 -1.85(-2.64%)
Oct 17, 2023 69.16 71.31 69.16 70.33 336,491 -0.48(-0.68%)
Oct 16, 2023 71.24 71.82 70.69 70.81 313,213 +0.65(+0.92%)
Oct 13, 2023 70.72 70.88 69.84 70.17 248,562 -0.37(-0.52%)
Oct 12, 2023 72.12 72.12 70.12 70.53 269,161 -1.19(-1.65%)
Oct 11, 2023 70.84 71.75 70.84 71.72 265,364 +0.99(+1.40%)
Oct 10, 2023 71.15 71.99 70.60 70.73 360,359 +0.12(+0.17%)
Oct 09, 2023 70.97 71.27 69.97 70.61 371,719 -0.87(-1.21%)
Oct 06, 2023 69.58 71.74 69.53 71.48 396,095 +1.63(+2.33%)
Oct 05, 2023 70.11 70.44 69.70 69.86 533,944 -0.22(-0.31%)
Oct 04, 2023 68.73 70.22 68.45 70.08 356,330 +2.00(+2.94%)
Oct 03, 2023 67.72 68.21 67.56 68.07 358,938 -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.