H B Fuller Company (FUL) Historical Stock Data
68.16 ↓0.89 (-1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUL is down -0.60% a day on average. There have been 6 days where H B Fuller Company closed green and 24 days where FUL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 68.64 | 68.16 | ↓$0.48 (-0.70%) | 67.76 | 70.34 | 1.59M |
| 2024-12-19 | 70.05 | 69.05 | ↓$1.00 (-1.43%) | 68.81 | 70.37 | 356.12K |
| 2024-12-18 | 71.92 | 69.81 | ↓$2.11 (-2.93%) | 69.34 | 72.82 | 374.95K |
| 2024-12-17 | 72.01 | 71.97 | ↓$0.04 (-0.06%) | 71.51 | 72.26 | 344.80K |
| 2024-12-16 | 73.43 | 72.63 | ↓$0.80 (-1.09%) | 72.53 | 73.70 | 207.61K |
| 2024-12-13 | 73.20 | 73.43 | ↑$0.23 (0.31%) | 72.83 | 73.47 | 275.85K |
| 2024-12-12 | 74.04 | 73.57 | ↓$0.47 (-0.63%) | 73.53 | 74.64 | 279.26K |
| 2024-12-11 | 75.59 | 74.31 | ↓$1.28 (-1.69%) | 74.20 | 76.10 | 331.21K |
| 2024-12-10 | 75.59 | 74.96 | ↓$0.63 (-0.83%) | 74.09 | 75.87 | 195.23K |
| 2024-12-09 | 76.41 | 75.82 | ↓$0.59 (-0.77%) | 75.62 | 77.77 | 297.07K |
| 2024-12-06 | 76.17 | 75.54 | ↓$0.63 (-0.83%) | 74.98 | 76.28 | 148.58K |
| 2024-12-05 | 76.88 | 75.61 | ↓$1.27 (-1.65%) | 75.47 | 77.29 | 201.92K |
| 2024-12-04 | 76.36 | 76.83 | ↑$0.47 (0.62%) | 75.54 | 77.09 | 215.61K |
| 2024-12-03 | 77.14 | 76.20 | ↓$0.94 (-1.22%) | 75.71 | 77.63 | 178.21K |
| 2024-12-02 | 77.08 | 76.96 | ↓$0.12 (-0.16%) | 76.08 | 77.49 | 290.68K |
| 2024-11-29 | 76.78 | 76.89 | ↑$0.11 (0.14%) | 75.95 | 77.15 | 145.40K |
| 2024-11-27 | 76.72 | 76.18 | ↓$0.54 (-0.70%) | 76.11 | 77.56 | 131.56K |
| 2024-11-26 | 77.38 | 76.52 | ↓$0.86 (-1.11%) | 76.25 | 77.52 | 281.77K |
| 2024-11-25 | 76.85 | 77.99 | ↑$1.14 (1.48%) | 76.84 | 78.68 | 449.15K |
| 2024-11-22 | 75.12 | 76.16 | ↑$1.04 (1.38%) | 74.92 | 76.26 | 313.20K |
| 2024-11-21 | 74.97 | 74.87 | ↓$0.10 (-0.13%) | 74.24 | 75.32 | 211.21K |
| 2024-11-20 | 73.52 | 74.57 | ↑$1.05 (1.43%) | 72.97 | 74.69 | 269.47K |
| 2024-11-19 | 73.93 | 73.70 | ↓$0.23 (-0.31%) | 73.34 | 74.04 | 204.01K |
| 2024-11-18 | 76.23 | 74.50 | ↓$1.73 (-2.27%) | 74.39 | 76.35 | 183.78K |
| 2024-11-15 | 76.02 | 75.96 | ↓$0.06 (-0.08%) | 74.98 | 76.39 | 335.89K |
| 2024-11-14 | 76.09 | 75.67 | ↓$0.42 (-0.55%) | 75.31 | 76.73 | 174.37K |
| 2024-11-13 | 76.55 | 76.08 | ↓$0.47 (-0.61%) | 75.94 | 76.63 | 221.18K |
| 2024-11-12 | 77.23 | 76.07 | ↓$1.16 (-1.50%) | 75.64 | 77.55 | 242.15K |
| 2024-11-11 | 78.49 | 77.55 | ↓$0.94 (-1.20%) | 77.19 | 78.52 | 249.43K |
| 2024-11-08 | 78.41 | 77.79 | ↓$0.62 (-0.79%) | 77.59 | 79.00 | 363.33K |
Create an account or log in to view more rows.
$FUL Growth/Value
$FUL upupup!
$FUL buying!
$FUL bag holders for life club
$FUL When they tell me diversifying is for idiots
$FUL buy and HODL
$FUL bear trap
$FUL holy fuck
$FUL Good morning gang!
$FUL day trade is ok to buy here but sell later