Skip to main content

H. B. Fuller Company (NY: FUL )

76.18 -0.34 (-0.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 76.72 77.56 76.11 76.18 131,562 -0.34(-0.44%)
Nov 26, 2024 77.38 77.52 76.25 76.52 281,767 -1.47(-1.88%)
Nov 25, 2024 76.85 78.68 76.83 77.99 449,153 +1.83(+2.40%)
Nov 22, 2024 75.12 76.26 74.92 76.16 313,197 +1.29(+1.72%)
Nov 21, 2024 74.97 75.31 74.23 74.87 211,210 +0.30(+0.40%)
Nov 20, 2024 73.52 74.69 72.97 74.57 269,474 +0.87(+1.18%)
Nov 19, 2024 73.93 74.04 73.34 73.70 204,008 -0.80(-1.07%)
Nov 18, 2024 76.23 76.35 74.39 74.50 183,779 -1.46(-1.92%)
Nov 15, 2024 76.02 76.39 74.98 75.96 335,891 +0.29(+0.38%)
Nov 14, 2024 76.09 76.73 75.31 75.67 174,365 -0.41(-0.54%)
Nov 13, 2024 76.55 76.63 75.94 76.08 221,180 +0.01(+0.01%)
Nov 12, 2024 77.23 77.55 75.64 76.07 242,147 -1.48(-1.91%)
Nov 11, 2024 78.49 78.52 77.19 77.55 249,430 -0.24(-0.31%)
Nov 08, 2024 78.41 79.00 77.59 77.79 363,327 -0.79(-1.01%)
Nov 07, 2024 78.98 79.25 77.38 78.58 344,647 -0.75(-0.95%)
Nov 06, 2024 78.44 80.15 78.12 79.33 531,930 +4.95(+6.66%)
Nov 05, 2024 72.74 74.58 72.74 74.38 223,531 +0.89(+1.21%)
Nov 04, 2024 73.09 74.24 73.04 73.49 239,030 +0.53(+0.73%)
Nov 01, 2024 73.36 74.00 72.60 72.96 267,547 -0.22(-0.30%)
Oct 31, 2024 74.51 74.67 73.16 73.18 508,625 -1.40(-1.88%)
Oct 30, 2024 74.31 75.83 74.31 74.58 170,211 -0.24(-0.32%)
Oct 29, 2024 74.29 75.12 74.25 74.82 143,623 -0.52(-0.69%)
Oct 28, 2024 75.59 76.34 74.91 75.34 250,043 +0.54(+0.72%)
Oct 25, 2024 75.42 75.92 74.69 74.80 263,547 -0.07(-0.09%)
Oct 24, 2024 75.00 75.11 74.37 74.87 177,308 +0.03(+0.04%)
Oct 23, 2024 74.52 75.46 74.34 74.84 185,010 -0.06(-0.08%)
Oct 22, 2024 76.63 76.73 74.89 74.90 231,620 -1.93(-2.51%)
Oct 21, 2024 79.04 79.18 76.74 76.83 394,502 -2.41(-3.04%)
Oct 18, 2024 80.13 80.21 79.05 79.24 432,846 -0.54(-0.68%)
Oct 17, 2024 80.56 80.56 79.55 79.78 225,851 -0.64(-0.79%)
Oct 16, 2024 79.99 80.80 79.99 80.42 197,528 +0.90(+1.13%)
Oct 15, 2024 79.11 80.77 79.05 79.52 257,454 +0.12(+0.15%)
Oct 14, 2024 78.63 79.46 78.34 79.40 184,453 +0.67(+0.85%)
Oct 11, 2024 77.89 79.09 77.89 78.73 171,060 +0.81(+1.04%)
Oct 10, 2024 77.46 78.03 77.24 77.92 307,862 -0.34(-0.43%)
Oct 09, 2024 77.24 78.75 77.24 78.26 245,210 +1.17(+1.51%)
Oct 08, 2024 77.05 77.81 76.24 77.10 267,689 -0.15(-0.19%)
Oct 07, 2024 76.91 77.42 76.27 77.25 250,720 -0.26(-0.33%)
Oct 04, 2024 78.00 78.00 76.78 77.51 222,071 +0.54(+0.70%)
Oct 03, 2024 77.23 77.26 76.25 76.97 258,854 -0.98(-1.25%)
Oct 02, 2024 77.98 78.80 77.75 77.94 281,362 -0.26(-0.33%)
Oct 01, 2024 79.27 79.45 77.98 78.20 345,058 -0.96(-1.21%)
Sep 30, 2024 79.68 79.99 78.37 79.16 460,413 -0.71(-0.89%)
Sep 27, 2024 80.51 81.46 79.00 79.87 578,527 -0.65(-0.81%)
Sep 26, 2024 75.99 82.16 75.46 80.52 867,403 +0.11(+0.14%)
Sep 25, 2024 82.02 82.02 80.04 80.41 447,802 -1.46(-1.78%)
Sep 24, 2024 81.71 82.18 81.23 81.86 262,033 +0.65(+0.80%)
Sep 23, 2024 81.74 82.20 81.00 81.21 261,987 +0.04(+0.05%)
Sep 20, 2024 83.19 83.73 80.99 81.17 889,286 -2.50(-2.99%)
Sep 19, 2024 83.28 83.89 82.30 83.68 318,064 +2.64(+3.26%)
Sep 18, 2024 81.66 83.18 80.82 81.04 460,909 -0.40(-0.49%)
Sep 17, 2024 81.44 82.36 81.10 81.43 172,447 +0.61(+0.75%)
Sep 16, 2024 81.14 81.67 80.42 80.83 297,237 +0.27(+0.33%)
Sep 13, 2024 80.10 81.21 79.77 80.56 270,101 +1.39(+1.75%)
Sep 12, 2024 78.95 79.65 78.07 79.17 217,761 +0.63(+0.80%)
Sep 11, 2024 78.32 78.94 76.05 78.54 307,205 -0.24(-0.30%)
Sep 10, 2024 79.15 79.33 78.18 78.78 223,159 -0.25(-0.32%)
Sep 09, 2024 79.06 79.64 78.50 79.03 257,405 -0.18(-0.23%)
Sep 06, 2024 80.61 80.98 79.04 79.21 171,722 -1.20(-1.49%)
Sep 05, 2024 81.96 82.11 80.11 80.41 194,534 -1.20(-1.47%)
Sep 04, 2024 82.17 82.68 81.52 81.60 232,963 -0.94(-1.14%)
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.