Skip to main content

H. B. Fuller Company (NY: FUL )

78.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 78.11 79.31 78.11 78.95 170,587 +0.81(+1.04%)
Oct 10, 2024 77.67 78.25 77.45 78.14 307,011 -0.34(-0.43%)
Oct 09, 2024 77.45 78.97 77.45 78.48 244,532 +1.17(+1.51%)
Oct 08, 2024 77.26 78.03 76.45 77.31 266,949 -0.15(-0.19%)
Oct 07, 2024 77.12 77.63 76.48 77.46 250,027 -0.26(-0.33%)
Oct 04, 2024 78.22 78.22 76.99 77.72 221,457 +0.54(+0.70%)
Oct 03, 2024 77.44 77.47 76.46 77.18 258,139 -0.98(-1.25%)
Oct 02, 2024 78.20 79.02 77.97 78.16 280,584 -0.26(-0.33%)
Oct 01, 2024 79.49 79.67 78.20 78.42 344,104 -0.96(-1.21%)
Sep 30, 2024 79.90 80.21 78.59 79.38 459,140 -0.71(-0.89%)
Sep 27, 2024 80.73 81.69 79.22 80.09 576,928 -0.65(-0.81%)
Sep 26, 2024 76.20 82.39 75.67 80.74 865,005 +0.11(+0.14%)
Sep 25, 2024 82.25 82.25 80.26 80.63 446,564 -1.46(-1.78%)
Sep 24, 2024 81.94 82.41 81.46 82.09 261,309 +0.65(+0.80%)
Sep 23, 2024 81.97 82.43 81.22 81.44 261,263 +0.04(+0.05%)
Sep 20, 2024 83.42 83.96 81.21 81.40 886,827 -2.51(-2.99%)
Sep 19, 2024 83.51 84.12 82.53 83.91 317,185 +2.65(+3.26%)
Sep 18, 2024 81.89 83.41 81.04 81.26 459,635 -0.40(-0.49%)
Sep 17, 2024 81.67 82.59 81.32 81.66 171,971 +0.61(+0.75%)
Sep 16, 2024 81.36 81.89 80.64 81.05 296,416 +0.27(+0.33%)
Sep 13, 2024 80.32 81.44 80.00 80.78 269,355 +1.39(+1.75%)
Sep 12, 2024 79.17 79.87 78.29 79.39 217,159 +0.63(+0.80%)
Sep 11, 2024 78.54 79.16 76.27 78.76 306,356 -0.24(-0.30%)
Sep 10, 2024 79.37 79.55 78.40 79.00 222,542 -0.25(-0.32%)
Sep 09, 2024 79.28 79.86 78.72 79.25 256,694 -0.18(-0.23%)
Sep 06, 2024 80.83 81.20 79.26 79.43 171,248 -1.20(-1.49%)
Sep 05, 2024 82.19 82.33 80.33 80.63 193,997 -1.20(-1.47%)
Sep 04, 2024 82.40 82.91 81.75 81.83 232,319 -0.94(-1.14%)
Sep 03, 2024 84.52 85.00 82.34 82.77 231,585 -2.89(-3.37%)
Aug 30, 2024 84.68 85.89 83.93 85.66 257,712 +1.22(+1.44%)
Aug 29, 2024 84.13 85.10 83.34 84.44 189,166 +1.02(+1.22%)
Aug 28, 2024 82.97 83.88 82.66 83.42 163,931 +0.41(+0.49%)
Aug 27, 2024 82.96 83.53 82.47 83.01 182,767 -0.20(-0.24%)
Aug 26, 2024 84.13 85.09 83.03 83.21 176,690 -0.22(-0.26%)
Aug 23, 2024 82.20 83.91 81.84 83.43 186,253 +1.86(+2.28%)
Aug 22, 2024 81.86 82.44 80.93 81.57 172,790 +0.10(+0.12%)
Aug 21, 2024 80.73 81.71 80.42 81.47 127,216 +1.43(+1.79%)
Aug 20, 2024 80.68 80.89 79.97 80.04 115,848 -0.99(-1.22%)
Aug 19, 2024 81.19 81.24 80.19 81.03 123,833 -0.14(-0.17%)
Aug 16, 2024 80.41 81.19 79.86 81.17 235,156 +0.63(+0.78%)
Aug 15, 2024 80.64 81.50 80.15 80.54 190,010 +1.52(+1.92%)
Aug 14, 2024 79.46 79.46 78.25 79.02 141,690 -0.06(-0.08%)
Aug 13, 2024 78.68 79.62 77.90 79.08 146,959 +0.73(+0.93%)
Aug 12, 2024 78.99 79.00 78.09 78.35 156,369 -0.84(-1.06%)
Aug 09, 2024 79.44 79.91 79.05 79.19 171,788 -0.45(-0.57%)
Aug 08, 2024 79.00 79.84 78.71 79.64 162,338 +1.58(+2.02%)
Aug 07, 2024 79.56 79.86 77.89 78.06 279,509 -0.78(-0.99%)
Aug 06, 2024 77.89 80.34 77.32 78.84 382,920 +0.81(+1.04%)
Aug 05, 2024 77.79 79.23 76.56 78.03 330,068 -3.19(-3.93%)
Aug 02, 2024 81.68 81.68 80.11 81.22 385,145 -2.85(-3.39%)
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.