H B Fuller Company (FUL) Historical Stock Data
74.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUL is down -0.27% a day on average. There have been 12 days where H B Fuller Company closed green and 18 days where FUL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 78.98 | 78.58 | ↓$0.40 (-0.51%) | 77.38 | 79.25 | 344.65K |
| 2024-11-06 | 78.44 | 79.33 | ↑$0.89 (1.13%) | 78.12 | 80.15 | 531.93K |
| 2024-11-05 | 72.74 | 74.38 | ↑$1.64 (2.25%) | 72.74 | 74.58 | 223.53K |
| 2024-11-04 | 73.09 | 73.49 | ↑$0.40 (0.55%) | 73.04 | 74.24 | 239.03K |
| 2024-11-01 | 73.36 | 72.96 | ↓$0.40 (-0.55%) | 72.60 | 74.00 | 267.55K |
| 2024-10-31 | 74.51 | 73.18 | ↓$1.33 (-1.78%) | 73.16 | 74.67 | 508.63K |
| 2024-10-30 | 74.31 | 74.58 | ↑$0.27 (0.36%) | 74.31 | 75.83 | 170.21K |
| 2024-10-29 | 74.29 | 74.82 | ↑$0.53 (0.71%) | 74.26 | 75.12 | 143.62K |
| 2024-10-28 | 75.59 | 75.34 | ↓$0.25 (-0.33%) | 74.91 | 76.34 | 250.04K |
| 2024-10-25 | 75.42 | 74.80 | ↓$0.62 (-0.82%) | 74.69 | 75.92 | 263.55K |
| 2024-10-24 | 75.00 | 74.87 | ↓$0.13 (-0.17%) | 74.37 | 75.11 | 177.31K |
| 2024-10-23 | 74.52 | 74.84 | ↑$0.32 (0.43%) | 74.34 | 75.46 | 185.01K |
| 2024-10-22 | 76.63 | 74.90 | ↓$1.73 (-2.26%) | 74.90 | 76.74 | 231.62K |
| 2024-10-21 | 79.04 | 76.83 | ↓$2.21 (-2.80%) | 76.74 | 79.18 | 394.50K |
| 2024-10-18 | 80.13 | 79.24 | ↓$0.89 (-1.11%) | 79.05 | 80.21 | 432.85K |
| 2024-10-17 | 80.56 | 79.78 | ↓$0.78 (-0.97%) | 79.55 | 80.56 | 225.85K |
| 2024-10-16 | 80.21 | 80.64 | ↑$0.43 (0.54%) | 80.21 | 81.03 | 196.98K |
| 2024-10-15 | 79.33 | 79.74 | ↑$0.41 (0.52%) | 79.27 | 80.99 | 256.74K |
| 2024-10-14 | 78.85 | 79.62 | ↑$0.77 (0.98%) | 78.56 | 79.68 | 183.94K |
| 2024-10-11 | 78.11 | 78.95 | ↑$0.84 (1.08%) | 78.11 | 79.31 | 170.59K |
| 2024-10-10 | 77.67 | 78.14 | ↑$0.47 (0.61%) | 77.46 | 78.25 | 307.01K |
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