Skip to main content

H. B. Fuller Company (NY: FUL )

75.92 -1.62 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 77.26 77.26 75.60 75.92 281,881 -1.62(-2.09%)
Apr 11, 2024 77.24 78.11 76.78 77.54 336,055 +0.56(+0.73%)
Apr 10, 2024 76.89 77.53 75.98 76.98 297,173 -1.67(-2.12%)
Apr 09, 2024 78.65 78.98 77.96 78.65 239,081 +0.47(+0.60%)
Apr 08, 2024 78.08 78.64 77.74 78.18 247,830 +0.51(+0.66%)
Apr 05, 2024 77.43 78.00 76.96 77.67 280,532 +0.02(+0.03%)
Apr 04, 2024 79.82 79.95 77.39 77.65 274,032 -1.69(-2.13%)
Apr 03, 2024 78.00 79.36 78.00 79.34 385,800 +0.44(+0.56%)
Apr 02, 2024 78.40 78.94 77.59 78.90 387,386 -0.02(-0.03%)
Apr 01, 2024 79.48 79.75 77.53 78.92 379,290 -0.82(-1.03%)
Mar 28, 2024 81.00 79.87 79.35 79.74 757,823 -2.84(-3.44%)
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%)
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.