H B Fuller Company (FUL) Historical Stock Data
57.03 ↑2.50 (4.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUL is up 0.28% a day on average. There have been 15 days where H B Fuller Company closed green and 15 days where FUL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 57.23 | 57.03 | ↓$0.20 (-0.35%) | 56.39 | 58.25 | 460.46K |
| 2025-05-09 | 54.95 | 54.53 | ↓$0.42 (-0.76%) | 54.26 | 55.26 | 300.60K |
| 2025-05-08 | 53.56 | 54.79 | ↑$1.23 (2.30%) | 53.31 | 54.92 | 318.68K |
| 2025-05-07 | 53.67 | 53.09 | ↓$0.58 (-1.08%) | 52.37 | 53.67 | 446.79K |
| 2025-05-06 | 53.42 | 53.18 | ↓$0.24 (-0.45%) | 52.70 | 53.51 | 385K |
| 2025-05-05 | 53.86 | 53.66 | ↓$0.20 (-0.37%) | 53.63 | 54.44 | 310.76K |
| 2025-05-02 | 54.27 | 54.32 | ↑$0.05 (0.09%) | 53.96 | 54.90 | 294.39K |
| 2025-04-30 | 53.66 | 54.04 | ↑$0.38 (0.71%) | 52.65 | 54.16 | 634.07K |
| 2025-04-29 | 54.14 | 54.11 | ↓$0.03 (-0.06%) | 53.84 | 54.67 | 369.04K |
| 2025-04-28 | 54.50 | 54.29 | ↓$0.21 (-0.39%) | 53.63 | 55.30 | 550.28K |
| 2025-04-25 | 54.35 | 54.57 | ↑$0.22 (0.40%) | 53.81 | 54.82 | 278.74K |
| 2025-04-24 | 54.36 | 55.02 | ↑$0.66 (1.21%) | 54.19 | 55.40 | 379.45K |
| 2025-04-23 | 56.21 | 54.28 | ↓$1.93 (-3.43%) | 54.03 | 56.75 | 336.45K |
| 2025-04-22 | 53.93 | 54.86 | ↑$0.93 (1.72%) | 53.57 | 55.02 | 337.09K |
| 2025-04-21 | 53.30 | 53.53 | ↑$0.23 (0.43%) | 52.35 | 53.71 | 524.62K |
| 2025-04-17 | 53.02 | 53.71 | ↑$0.69 (1.30%) | 53.00 | 54.15 | 606.96K |
| 2025-04-16 | 53.64 | 52.35 | ↓$1.29 (-2.40%) | 51.62 | 54.01 | 465.56K |
| 2025-04-15 | 53.59 | 53.56 | ↓$0.03 (-0.06%) | 53.22 | 54.01 | 413.64K |
| 2025-04-14 | 54.18 | 53.95 | ↓$0.23 (-0.42%) | 52.91 | 54.22 | 532.08K |
| 2025-04-11 | 51.32 | 53.73 | ↑$2.41 (4.70%) | 50.97 | 53.82 | 653.43K |
| 2025-04-10 | 52.09 | 51.87 | ↓$0.22 (-0.42%) | 50.50 | 52.50 | 0.92M |
| 2025-04-09 | 47.70 | 53.78 | ↑$6.08 (12.75%) | 47.58 | 54.23 | 601.12K |
| 2025-04-08 | 52.16 | 48.43 | ↓$3.73 (-7.15%) | 47.56 | 52.16 | 688.83K |
| 2025-04-07 | 50.98 | 51.12 | ↑$0.14 (0.27%) | 49.00 | 53.90 | 821.98K |
| 2025-04-04 | 52.50 | 52.75 | ↑$0.25 (0.48%) | 51.16 | 53.50 | 635.76K |
| 2025-04-03 | 55.87 | 54.34 | ↓$1.53 (-2.74%) | 53.65 | 56.18 | 742.83K |
| 2025-04-02 | 56.43 | 58.04 | ↑$1.61 (2.85%) | 56.05 | 58.15 | 503.45K |
| 2025-04-01 | 56.66 | 57.18 | ↑$0.52 (0.92%) | 55.46 | 57.23 | 899.93K |
| 2025-03-31 | 54.62 | 56.12 | ↑$1.50 (2.75%) | 53.50 | 56.34 | 0.92M |
| 2025-03-28 | 57.23 | 54.77 | ↓$2.46 (-4.30%) | 54.04 | 57.43 | 825.13K |
Create an account or log in to view more rows.
$FUL Fuk the 1% even though i feel like the 1%
$FUL one of the poorest performed stocks for a big name.
$FUL you wanna be a successful trader close your trades green
$FUL doesn’t look good for Monday.
$FUL longer we hold
more pressure on the shorts
$FUL Growth/Value
$FUL upupup!
$FUL buying!
$FUL bag holders for life club
$FUL When they tell me diversifying is for idiots