Skip to main content

H. B. Fuller Company Common Stock (NY:FUL)

62.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 62.27 63.35 61.46 62.99 830,345 +1.03(+1.66%)
Jul 01, 2025 59.81 62.81 59.67 61.96 934,254 +1.81(+3.01%)
Jun 30, 2025 61.84 61.84 60.08 60.15 699,891 -1.58(-2.56%)
Jun 27, 2025 62.04 62.94 60.80 61.73 1,519,910 -0.26(-0.42%)
Jun 26, 2025 60.58 62.61 60.16 61.99 1,714,221 +6.03(+10.78%)
Jun 25, 2025 56.81 57.28 55.90 55.96 744,578 -0.92(-1.62%)
Jun 24, 2025 56.51 57.63 56.51 56.88 422,060 +0.70(+1.25%)
Jun 23, 2025 54.30 56.21 54.21 56.18 348,405 +1.61(+2.95%)
Jun 20, 2025 54.47 54.98 54.16 54.57 535,217 +0.47(+0.87%)
Jun 18, 2025 53.62 55.02 53.59 54.10 314,107 +0.42(+0.78%)
Jun 17, 2025 54.08 54.71 53.59 53.68 237,106 -0.76(-1.40%)
Jun 16, 2025 54.87 55.06 53.81 54.44 343,860 +0.28(+0.52%)
Jun 13, 2025 55.03 55.71 53.91 54.16 358,017 -1.92(-3.42%)
Jun 12, 2025 56.06 56.42 55.69 56.08 230,615 -0.50(-0.88%)
Jun 11, 2025 58.71 58.84 56.23 56.58 466,759 -2.05(-3.50%)
Jun 10, 2025 57.93 59.27 57.30 58.63 599,675 +1.50(+2.63%)
Jun 09, 2025 56.60 57.69 56.47 57.13 323,257 +0.95(+1.69%)
Jun 06, 2025 56.53 56.79 55.86 56.18 215,843 +0.45(+0.81%)
Jun 05, 2025 56.20 56.36 55.56 55.73 273,220 -0.32(-0.57%)
Jun 04, 2025 55.63 56.36 55.63 56.05 226,396 +0.65(+1.17%)
Jun 03, 2025 54.78 55.81 54.47 55.40 255,552 +0.59(+1.08%)
Jun 02, 2025 55.54 55.70 54.47 54.81 197,595 -1.01(-1.81%)
May 30, 2025 55.62 55.95 55.12 55.82 442,100 -0.16(-0.29%)
May 29, 2025 56.15 56.36 55.20 55.98 246,740 +0.31(+0.56%)
May 28, 2025 55.87 56.11 55.58 55.67 264,206 -0.41(-0.73%)
May 27, 2025 55.10 56.09 54.98 56.08 261,400 +1.86(+3.43%)
May 23, 2025 53.76 54.55 53.76 54.22 216,120 -0.61(-1.11%)
May 22, 2025 54.52 55.08 54.15 54.83 203,087 +0.16(+0.29%)
May 21, 2025 56.11 56.11 54.54 54.67 209,737 -1.60(-2.84%)
May 20, 2025 56.50 56.70 56.10 56.27 180,392 -0.45(-0.79%)
May 19, 2025 56.15 56.79 55.58 56.72 223,114 -0.28(-0.49%)
May 16, 2025 56.53 57.09 56.16 57.00 254,704 +0.52(+0.92%)
May 15, 2025 55.94 56.60 55.61 56.48 259,779 +0.57(+1.02%)
May 14, 2025 56.56 56.77 55.73 55.91 332,704 -1.02(-1.79%)
May 13, 2025 57.22 57.22 56.65 56.93 319,255 -0.10(-0.18%)
May 12, 2025 57.23 58.25 56.39 57.03 460,462 +2.50(+4.58%)
May 09, 2025 54.95 55.26 54.26 54.53 300,604 -0.26(-0.47%)
May 08, 2025 53.56 54.95 53.30 54.79 318,681 +1.70(+3.20%)
May 07, 2025 53.67 53.67 52.37 53.09 446,790 -0.09(-0.17%)
May 06, 2025 53.42 53.51 52.70 53.18 385,001 -0.48(-0.89%)
May 05, 2025 53.86 54.44 53.63 53.66 310,755 -0.66(-1.22%)
May 02, 2025 54.27 54.90 53.96 54.32 294,386 +0.45(+0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.