H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
76.96
+0.07 (0.09%)
At close: Dec 2, 2024, 4:00 PM
77.50
+0.54 (0.70%)
Pre-market: Dec 3, 2024, 7:35 AM EST
H.B. Fuller Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 77.08 | 77.49 | 76.08 | 76.96 | 76.96 | 0.09% | 290,683 |
Nov 29, 2024 | 76.78 | 77.15 | 75.94 | 76.89 | 76.89 | 0.93% | 145,401 |
Nov 27, 2024 | 76.72 | 77.56 | 76.11 | 76.18 | 76.18 | -0.44% | 131,562 |
Nov 26, 2024 | 77.38 | 77.52 | 76.25 | 76.52 | 76.52 | -1.88% | 281,767 |
Nov 25, 2024 | 76.85 | 78.68 | 76.84 | 77.99 | 77.99 | 2.40% | 449,153 |
Nov 22, 2024 | 75.12 | 76.26 | 74.92 | 76.16 | 76.16 | 1.72% | 313,197 |
Nov 21, 2024 | 74.97 | 75.32 | 74.24 | 74.87 | 74.87 | 0.40% | 211,210 |
Nov 20, 2024 | 73.52 | 74.69 | 72.97 | 74.57 | 74.57 | 1.18% | 269,474 |
Nov 19, 2024 | 73.93 | 74.04 | 73.34 | 73.70 | 73.70 | -1.07% | 204,008 |
Nov 18, 2024 | 76.23 | 76.35 | 74.39 | 74.50 | 74.50 | -1.92% | 183,779 |
Nov 15, 2024 | 76.02 | 76.39 | 74.98 | 75.96 | 75.96 | 0.38% | 335,891 |
Nov 14, 2024 | 76.09 | 76.73 | 75.31 | 75.67 | 75.67 | -0.54% | 174,365 |
Nov 13, 2024 | 76.55 | 76.63 | 75.94 | 76.08 | 76.08 | 0.01% | 221,140 |
Nov 12, 2024 | 77.23 | 77.55 | 75.64 | 76.07 | 76.07 | -1.91% | 242,147 |
Nov 11, 2024 | 78.49 | 78.52 | 77.19 | 77.55 | 77.55 | -0.31% | 249,430 |
Nov 8, 2024 | 78.41 | 79.00 | 77.59 | 77.79 | 77.79 | -1.01% | 363,327 |
Nov 7, 2024 | 78.98 | 79.25 | 77.38 | 78.58 | 78.58 | -0.95% | 344,647 |
Nov 6, 2024 | 78.44 | 80.15 | 78.12 | 79.33 | 79.33 | 6.66% | 531,931 |
Nov 5, 2024 | 72.74 | 74.58 | 72.74 | 74.38 | 74.38 | 1.21% | 223,531 |
Nov 4, 2024 | 73.09 | 74.24 | 73.04 | 73.49 | 73.49 | 0.73% | 239,030 |
Nov 1, 2024 | 73.36 | 74.00 | 72.60 | 72.96 | 72.96 | -0.30% | 267,547 |
Oct 31, 2024 | 74.51 | 74.67 | 73.16 | 73.18 | 73.18 | -1.88% | 508,625 |
Oct 30, 2024 | 74.31 | 75.83 | 74.31 | 74.58 | 74.58 | -0.32% | 170,211 |
Oct 29, 2024 | 74.29 | 75.12 | 74.26 | 74.82 | 74.82 | -0.69% | 143,623 |
Oct 28, 2024 | 75.59 | 76.34 | 74.91 | 75.34 | 75.34 | 0.72% | 250,043 |
Oct 25, 2024 | 75.42 | 75.92 | 74.69 | 74.80 | 74.80 | -0.09% | 263,547 |
Oct 24, 2024 | 75.00 | 75.11 | 74.37 | 74.87 | 74.87 | 0.04% | 177,308 |
Oct 23, 2024 | 74.52 | 75.46 | 74.34 | 74.84 | 74.84 | -0.08% | 185,010 |
Oct 22, 2024 | 76.63 | 76.74 | 74.90 | 74.90 | 74.90 | -2.51% | 231,620 |
Oct 21, 2024 | 79.04 | 79.18 | 76.74 | 76.83 | 76.83 | -3.04% | 394,502 |
Oct 18, 2024 | 80.13 | 80.21 | 79.05 | 79.24 | 79.24 | -0.68% | 432,846 |
Oct 17, 2024 | 80.56 | 80.56 | 79.55 | 79.78 | 79.78 | -1.07% | 225,851 |
Oct 16, 2024 | 80.21 | 81.03 | 80.21 | 80.64 | 80.42 | 1.13% | 196,982 |
Oct 15, 2024 | 79.33 | 80.99 | 79.27 | 79.74 | 79.52 | 0.15% | 256,743 |
Oct 14, 2024 | 78.85 | 79.68 | 78.56 | 79.62 | 79.40 | 0.85% | 183,943 |
Oct 11, 2024 | 78.11 | 79.31 | 78.11 | 78.95 | 78.73 | 1.04% | 170,587 |
Oct 10, 2024 | 77.67 | 78.25 | 77.46 | 78.14 | 77.92 | -0.43% | 307,011 |
Oct 9, 2024 | 77.45 | 78.97 | 77.45 | 78.48 | 78.26 | 1.51% | 244,532 |
Oct 8, 2024 | 77.26 | 78.03 | 76.46 | 77.31 | 77.10 | -0.19% | 266,949 |
Oct 7, 2024 | 77.12 | 77.63 | 76.48 | 77.46 | 77.25 | -0.33% | 250,027 |
Oct 4, 2024 | 78.22 | 78.22 | 76.99 | 77.72 | 77.50 | 0.70% | 221,457 |
Oct 3, 2024 | 77.44 | 77.47 | 76.46 | 77.18 | 76.97 | -1.25% | 258,139 |
Oct 2, 2024 | 78.20 | 79.02 | 77.97 | 78.16 | 77.94 | -0.33% | 280,584 |
Oct 1, 2024 | 79.49 | 79.67 | 78.20 | 78.42 | 78.20 | -1.21% | 344,104 |
Sep 30, 2024 | 79.90 | 80.21 | 78.59 | 79.38 | 79.16 | -0.89% | 459,647 |
Sep 27, 2024 | 80.73 | 81.69 | 79.22 | 80.09 | 79.87 | -0.81% | 576,928 |
Sep 26, 2024 | 76.20 | 82.39 | 75.67 | 80.74 | 80.52 | 0.14% | 865,005 |
Sep 25, 2024 | 82.25 | 82.25 | 80.26 | 80.63 | 80.41 | -1.78% | 447,327 |
Sep 24, 2024 | 81.94 | 82.41 | 81.46 | 82.09 | 81.86 | 0.80% | 261,309 |
Sep 23, 2024 | 81.97 | 82.43 | 81.22 | 81.44 | 81.21 | 0.05% | 261,265 |
Sep 20, 2024 | 83.42 | 83.96 | 81.21 | 81.40 | 81.17 | -2.99% | 886,827 |
Sep 19, 2024 | 83.51 | 84.12 | 82.53 | 83.91 | 83.68 | 3.26% | 317,185 |
Sep 18, 2024 | 81.89 | 83.41 | 81.04 | 81.26 | 81.03 | -0.49% | 459,635 |
Sep 17, 2024 | 81.67 | 82.59 | 81.32 | 81.66 | 81.43 | 0.75% | 171,971 |
Sep 16, 2024 | 81.36 | 81.90 | 80.64 | 81.05 | 80.83 | 0.33% | 296,416 |
Sep 13, 2024 | 80.32 | 81.44 | 80.00 | 80.78 | 80.56 | 1.75% | 269,355 |
Sep 12, 2024 | 79.17 | 79.87 | 78.29 | 79.39 | 79.17 | 0.80% | 217,159 |
Sep 11, 2024 | 78.54 | 79.16 | 76.27 | 78.76 | 78.54 | -0.30% | 306,356 |
Sep 10, 2024 | 79.37 | 79.55 | 78.40 | 79.00 | 78.78 | -0.32% | 222,542 |
Sep 9, 2024 | 79.28 | 79.86 | 78.72 | 79.25 | 79.03 | -0.23% | 256,694 |
Sep 6, 2024 | 80.83 | 81.20 | 79.26 | 79.43 | 79.21 | -1.49% | 171,248 |
Sep 5, 2024 | 82.19 | 82.34 | 80.33 | 80.63 | 80.41 | -1.47% | 193,997 |
Sep 4, 2024 | 82.40 | 82.91 | 81.75 | 81.83 | 81.60 | -1.14% | 232,319 |
Sep 3, 2024 | 84.52 | 85.00 | 82.34 | 82.77 | 82.54 | -3.37% | 231,585 |
Aug 30, 2024 | 84.68 | 85.89 | 83.93 | 85.66 | 85.42 | 1.44% | 257,712 |
Aug 29, 2024 | 84.13 | 85.10 | 83.35 | 84.44 | 84.21 | 1.22% | 189,166 |
Aug 28, 2024 | 82.97 | 83.88 | 82.66 | 83.42 | 83.19 | 0.49% | 163,931 |
Aug 27, 2024 | 82.96 | 83.53 | 82.47 | 83.01 | 82.78 | -0.24% | 182,767 |
Aug 26, 2024 | 84.13 | 85.09 | 83.03 | 83.21 | 82.98 | -0.26% | 176,690 |
Aug 23, 2024 | 82.20 | 83.91 | 81.84 | 83.43 | 83.20 | 2.28% | 186,251 |
Aug 22, 2024 | 81.86 | 82.44 | 80.93 | 81.57 | 81.34 | 0.12% | 172,790 |
Aug 21, 2024 | 80.73 | 81.71 | 80.43 | 81.47 | 81.24 | 1.79% | 127,216 |
Aug 20, 2024 | 80.68 | 80.89 | 79.97 | 80.04 | 79.82 | -1.22% | 115,848 |
Aug 19, 2024 | 81.19 | 81.24 | 80.19 | 81.03 | 80.81 | -0.17% | 123,833 |
Aug 16, 2024 | 80.41 | 81.19 | 79.86 | 81.17 | 80.94 | 0.78% | 235,156 |
Aug 15, 2024 | 80.64 | 81.50 | 80.15 | 80.54 | 80.32 | 1.92% | 190,010 |
Aug 14, 2024 | 79.46 | 79.46 | 78.25 | 79.02 | 78.80 | -0.08% | 141,690 |
Aug 13, 2024 | 78.68 | 79.62 | 77.90 | 79.08 | 78.86 | 0.93% | 146,959 |
Aug 12, 2024 | 78.99 | 79.00 | 78.09 | 78.35 | 78.13 | -1.06% | 156,369 |
Aug 9, 2024 | 79.44 | 79.91 | 79.05 | 79.19 | 78.97 | -0.57% | 171,788 |
Aug 8, 2024 | 79.00 | 79.84 | 78.71 | 79.64 | 79.42 | 2.02% | 162,338 |
Aug 7, 2024 | 79.56 | 79.86 | 77.89 | 78.06 | 77.84 | -0.99% | 279,509 |
Aug 6, 2024 | 77.89 | 80.34 | 77.32 | 78.84 | 78.62 | 1.04% | 382,920 |
Aug 5, 2024 | 77.79 | 79.23 | 76.56 | 78.03 | 77.81 | -3.93% | 330,068 |
Aug 2, 2024 | 81.68 | 81.68 | 80.11 | 81.22 | 80.99 | -3.39% | 385,145 |
Aug 1, 2024 | 86.20 | 86.71 | 83.60 | 84.07 | 83.84 | -2.47% | 253,623 |
Jul 31, 2024 | 86.36 | 87.67 | 85.30 | 86.20 | 85.96 | 0.10% | 831,708 |
Jul 30, 2024 | 85.28 | 86.55 | 85.01 | 86.11 | 85.65 | 0.75% | 183,073 |
Jul 29, 2024 | 85.18 | 85.54 | 84.42 | 85.47 | 85.01 | 0.31% | 260,573 |
Jul 26, 2024 | 84.46 | 85.44 | 84.19 | 85.21 | 84.75 | 1.67% | 217,122 |
Jul 25, 2024 | 82.57 | 84.72 | 81.52 | 83.81 | 83.36 | 1.81% | 351,854 |
Jul 24, 2024 | 84.19 | 84.65 | 82.28 | 82.32 | 81.88 | -2.43% | 199,978 |
Jul 23, 2024 | 83.94 | 84.81 | 83.34 | 84.37 | 83.92 | 0.69% | 256,623 |
Jul 22, 2024 | 83.29 | 84.14 | 82.28 | 83.79 | 83.34 | 1.53% | 197,074 |
Jul 19, 2024 | 84.03 | 84.03 | 82.29 | 82.53 | 82.09 | -1.86% | 308,728 |
Jul 18, 2024 | 84.59 | 86.18 | 83.64 | 84.09 | 83.64 | -1.02% | 252,966 |
Jul 17, 2024 | 85.89 | 86.92 | 84.83 | 84.96 | 84.51 | -1.40% | 424,835 |
Jul 16, 2024 | 83.62 | 86.29 | 83.62 | 86.17 | 85.71 | 3.56% | 420,428 |
Jul 15, 2024 | 83.00 | 84.08 | 82.92 | 83.21 | 82.77 | 0.36% | 361,794 |
Jul 12, 2024 | 81.14 | 82.92 | 80.26 | 82.91 | 82.47 | 3.07% | 433,055 |