Skip to main content

H. B. Fuller Company (NY: FUL )

82.91 +2.47 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 81.14 82.92 80.25 82.91 433,055 +2.47(+3.07%)
Jul 11, 2024 80.13 81.74 79.78 80.44 571,356 +1.84(+2.34%)
Jul 10, 2024 77.36 78.65 77.00 78.60 346,224 +1.90(+2.48%)
Jul 09, 2024 77.13 77.47 76.39 76.70 373,390 -0.55(-0.71%)
Jul 08, 2024 76.33 77.40 76.33 77.25 329,511 +1.65(+2.18%)
Jul 05, 2024 75.80 76.05 74.98 75.60 274,553 -0.61(-0.80%)
Jul 03, 2024 76.76 76.81 75.97 76.21 183,113 -0.37(-0.48%)
Jul 02, 2024 76.65 77.11 76.41 76.58 325,984 +0.24(+0.31%)
Jul 01, 2024 77.47 77.64 76.10 76.34 384,275 -0.62(-0.81%)
Jun 28, 2024 76.89 78.21 76.20 76.96 1,947,778 +0.61(+0.80%)
Jun 27, 2024 80.11 80.11 75.22 76.35 713,682 +0.05(+0.07%)
Jun 26, 2024 75.77 76.75 75.48 76.30 467,536 -0.02(-0.03%)
Jun 25, 2024 78.12 78.12 75.35 76.32 599,300 -2.35(-2.99%)
Jun 24, 2024 78.44 79.75 78.25 78.67 393,109 +0.66(+0.85%)
Jun 21, 2024 78.03 78.08 77.58 78.01 789,835 -0.04(-0.05%)
Jun 20, 2024 78.55 79.39 77.78 78.05 481,954 -0.77(-0.98%)
Jun 18, 2024 78.74 79.27 78.38 78.82 211,765 +0.17(+0.22%)
Jun 17, 2024 77.04 78.67 77.04 78.65 217,561 +1.27(+1.64%)
Jun 14, 2024 77.46 77.78 76.44 77.38 273,447 -1.17(-1.49%)
Jun 13, 2024 78.27 78.71 77.30 78.55 468,997 -0.03(-0.04%)
Jun 12, 2024 78.08 78.88 77.64 78.58 359,400 +2.42(+3.18%)
Jun 11, 2024 75.72 76.23 75.24 76.16 201,806 +0.15(+0.20%)
Jun 10, 2024 75.41 76.23 74.86 76.01 278,263 -0.06(-0.08%)
Jun 07, 2024 77.02 77.70 75.92 76.07 306,700 -1.76(-2.26%)
Jun 06, 2024 77.55 78.69 77.40 77.83 218,327 +0.04(+0.05%)
Jun 05, 2024 77.30 77.97 76.68 77.79 219,346 +0.73(+0.95%)
Jun 04, 2024 78.00 78.28 77.02 77.06 215,399 -1.47(-1.87%)
Jun 03, 2024 79.97 79.97 78.24 78.53 251,725 -1.10(-1.38%)
May 31, 2024 79.25 79.96 78.47 79.63 277,952 +0.96(+1.22%)
May 30, 2024 77.71 79.06 77.71 78.67 205,552 +1.29(+1.67%)
May 29, 2024 77.60 78.22 77.11 77.38 182,569 -1.01(-1.29%)
May 28, 2024 79.43 79.48 78.11 78.39 245,789 -1.01(-1.27%)
May 24, 2024 79.97 80.13 78.69 79.40 281,009 -0.06(-0.08%)
May 23, 2024 80.46 80.46 78.97 79.46 247,490 -0.83(-1.03%)
May 22, 2024 81.55 81.98 79.95 80.29 303,042 -1.67(-2.04%)
May 21, 2024 81.97 82.30 81.75 81.96 219,346 -0.13(-0.16%)
May 20, 2024 81.15 82.16 81.06 82.09 265,996 +0.94(+1.16%)
May 17, 2024 81.73 81.73 80.78 81.15 215,621 -0.20(-0.25%)
May 16, 2024 81.09 81.46 80.54 81.35 339,896 +0.29(+0.36%)
May 15, 2024 81.09 81.35 80.40 81.06 245,784 +0.62(+0.77%)
May 14, 2024 80.09 80.64 79.79 80.44 212,966 +0.87(+1.09%)
May 13, 2024 80.00 80.13 79.39 79.57 198,381 -0.05(-0.06%)
May 10, 2024 79.24 79.65 78.58 79.62 213,193 +0.44(+0.56%)
May 09, 2024 79.43 79.69 78.51 79.18 235,892 -0.17(-0.21%)
May 08, 2024 78.45 79.38 78.45 79.35 210,141 +0.15(+0.19%)
May 07, 2024 78.90 79.71 78.90 79.20 236,457 +0.75(+0.96%)
May 06, 2024 77.30 78.48 77.01 78.45 203,630 +1.52(+1.98%)
May 03, 2024 77.10 77.53 76.39 76.93 188,145 +0.87(+1.14%)
May 02, 2024 75.72 76.73 75.47 76.06 307,356 +0.91(+1.21%)
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.