H. B. Fuller Company (NY: FUL )

78.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 75.89 76.22 74.86 76.12 286,107 +0.56(+0.74%)
Jan 31, 2024 77.61 77.61 75.49 75.56 342,375 -1.91(-2.47%)
Jan 30, 2024 77.53 78.17 77.19 77.48 360,117 -0.33(-0.42%)
Jan 29, 2024 77.28 77.93 77.03 77.81 284,271 +0.30(+0.39%)
Jan 26, 2024 78.47 78.61 77.43 77.51 201,833 -0.26(-0.33%)
Jan 25, 2024 77.74 77.88 76.93 77.77 276,076 +1.04(+1.35%)
Jan 24, 2024 77.81 78.13 76.46 76.73 320,979 -0.84(-1.08%)
Jan 23, 2024 78.48 78.61 77.29 77.57 310,000 +0.04(+0.05%)
Jan 22, 2024 77.21 77.94 76.78 77.53 413,850 +0.99(+1.29%)
Jan 19, 2024 78.04 78.08 75.64 76.54 538,900 -1.31(-1.68%)
Jan 18, 2024 78.78 79.19 74.46 77.85 741,345 +1.33(+1.73%)
Jan 17, 2024 77.01 77.89 76.45 76.52 571,597 -1.70(-2.17%)
Jan 16, 2024 77.54 78.39 76.97 78.22 370,923 +0.05(+0.06%)
Jan 12, 2024 79.42 79.42 77.70 78.17 183,013 -0.17(-0.22%)
Jan 11, 2024 77.79 78.35 76.97 78.34 183,065 +0.32(+0.41%)
Jan 10, 2024 77.38 78.11 77.17 78.02 213,392 +0.31(+0.40%)
Jan 09, 2024 77.33 77.95 77.05 77.71 231,228 -0.68(-0.87%)
Jan 08, 2024 77.40 78.43 77.26 78.39 183,442 +0.78(+1.00%)
Jan 05, 2024 77.11 78.59 77.11 77.61 293,708 -0.05(-0.06%)
Jan 04, 2024 78.34 78.34 76.97 77.66 439,209 -0.39(-0.50%)
Jan 03, 2024 79.00 79.12 77.54 78.05 511,376 -1.83(-2.28%)
Jan 02, 2024 80.20 80.73 79.42 79.87 449,797 -1.32(-1.62%)
Dec 29, 2023 81.98 82.18 81.04 81.19 273,570 -1.03(-1.25%)
Dec 28, 2023 82.71 83.08 82.07 82.21 164,338 -0.65(-0.78%)
Dec 27, 2023 82.64 83.27 82.45 82.86 181,700 +0.15(+0.18%)
Dec 26, 2023 82.71 83.41 82.18 82.71 207,301 +0.58(+0.70%)
Dec 22, 2023 81.86 82.72 81.86 82.13 166,695 +0.35(+0.43%)
Dec 21, 2023 82.18 82.20 81.10 81.79 216,833 +0.53(+0.65%)
Dec 20, 2023 82.91 83.31 81.13 81.26 331,281 -1.69(-2.03%)
Dec 19, 2023 82.27 83.17 81.97 82.94 317,568 +1.49(+1.82%)
Dec 18, 2023 81.64 81.88 81.04 81.46 293,335 -0.10(-0.12%)
Dec 15, 2023 81.70 82.28 81.04 81.56 813,062 +0.12(+0.15%)
Dec 14, 2023 80.28 82.61 80.24 81.44 416,163 +1.60(+2.00%)
Dec 13, 2023 77.59 80.01 77.50 79.84 481,787 +1.99(+2.56%)
Dec 12, 2023 78.42 78.42 77.52 77.85 233,645 -0.39(-0.50%)
Dec 11, 2023 78.41 78.87 77.97 78.24 383,109 -0.39(-0.49%)
Dec 08, 2023 78.99 79.55 78.20 78.62 253,297 -0.27(-0.34%)
Dec 07, 2023 77.79 78.93 77.50 78.89 304,151 +1.29(+1.66%)
Dec 06, 2023 78.13 78.67 77.55 77.61 245,984 +0.09(+0.12%)
Dec 05, 2023 77.34 77.63 76.37 77.52 260,251 -0.34(-0.44%)
Dec 04, 2023 76.36 77.86 76.36 77.86 357,533 +1.18(+1.53%)
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.