H. B. Fuller Company (NY: FUL )

80.29 -1.67 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 75.07 76.38 75.07 75.15 369,414 +0.44(+0.59%)
Apr 30, 2024 74.77 75.25 74.29 74.71 357,619 -0.64(-0.85%)
Apr 29, 2024 74.58 75.39 74.49 75.35 270,676 +1.12(+1.51%)
Apr 26, 2024 73.68 74.92 73.68 74.23 264,821 +0.55(+0.75%)
Apr 25, 2024 74.67 74.67 73.58 73.68 255,195 -1.38(-1.84%)
Apr 24, 2024 75.50 76.20 74.48 75.06 259,066 -0.83(-1.09%)
Apr 23, 2024 75.97 76.57 75.54 75.89 271,722 -0.41(-0.54%)
Apr 22, 2024 76.79 77.04 75.88 76.30 303,225 -0.43(-0.56%)
Apr 19, 2024 75.91 76.75 75.80 76.72 481,205 +0.80(+1.05%)
Apr 18, 2024 76.05 76.26 75.04 75.93 357,271 +0.15(+0.20%)
Apr 17, 2024 75.47 76.05 75.42 75.78 443,183 +0.82(+1.09%)
Apr 16, 2024 75.09 75.77 74.29 74.96 288,822 -0.72(-0.95%)
Apr 15, 2024 75.94 76.40 74.95 75.68 296,923 -0.02(-0.03%)
Apr 12, 2024 77.03 77.03 75.38 75.70 282,707 -1.62(-2.09%)
Apr 11, 2024 77.01 77.88 76.55 77.31 337,040 +0.56(+0.73%)
Apr 10, 2024 76.67 77.30 75.76 76.75 298,044 -1.67(-2.12%)
Apr 09, 2024 78.42 78.75 77.73 78.42 239,781 +0.47(+0.60%)
Apr 08, 2024 77.85 78.41 77.51 77.95 248,556 +0.51(+0.66%)
Apr 05, 2024 77.20 77.78 76.73 77.44 281,354 +0.02(+0.03%)
Apr 04, 2024 79.59 79.72 77.16 77.42 274,835 -1.69(-2.13%)
Apr 03, 2024 77.77 79.13 77.77 79.11 386,931 +0.44(+0.56%)
Apr 02, 2024 78.17 78.71 77.36 78.67 388,521 -0.02(-0.03%)
Apr 01, 2024 79.25 79.52 77.30 78.69 380,402 -0.82(-1.03%)
Mar 28, 2024 80.76 79.64 79.12 79.51 760,044 -2.83(-3.44%)
Mar 27, 2024 80.82 82.63 80.82 82.34 643,997 +2.21(+2.76%)
Mar 26, 2024 79.95 80.67 79.71 80.13 208,315 +0.56(+0.70%)
Mar 25, 2024 80.50 80.80 79.56 79.57 234,148 -0.89(-1.10%)
Mar 22, 2024 81.08 81.08 79.84 80.45 263,193 -0.43(-0.53%)
Mar 21, 2024 80.81 81.41 80.53 80.88 356,579 +0.28(+0.35%)
Mar 20, 2024 79.27 81.17 79.04 80.60 457,003 +1.26(+1.58%)
Mar 19, 2024 78.83 80.06 78.80 79.35 283,608 +0.81(+1.03%)
Mar 18, 2024 79.40 79.96 78.21 78.54 346,143 -0.89(-1.12%)
Mar 15, 2024 77.64 79.54 77.64 79.43 585,959 +1.25(+1.59%)
Mar 14, 2024 78.59 78.63 77.54 78.18 222,141 -0.76(-0.96%)
Mar 13, 2024 78.51 79.81 78.51 78.94 213,963 +0.26(+0.33%)
Mar 12, 2024 79.05 79.10 78.27 78.68 173,369 -0.36(-0.45%)
Mar 11, 2024 78.80 79.16 78.35 79.04 128,580 +0.11(+0.14%)
Mar 08, 2024 79.86 80.23 78.86 78.93 134,481 -0.38(-0.48%)
Mar 07, 2024 79.27 80.23 78.83 79.31 175,898 +0.52(+0.66%)
Mar 06, 2024 78.70 79.25 78.27 78.79 143,744 +0.86(+1.10%)
Mar 05, 2024 78.90 79.21 77.60 77.93 177,737 -1.59(-1.99%)
Mar 04, 2024 79.24 79.68 79.05 79.52 165,986 +0.22(+0.28%)
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.