H. B. Fuller Company (NY: FUL )

73.90 USD -2.81 (-3.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 74.62 74.68 72.90 73.90 213,551 -2.81(-3.66%)
Nov 24, 2021 76.94 77.04 76.26 76.71 196,355 -0.77(-0.99%)
Nov 23, 2021 76.96 77.94 76.96 77.48 278,131 +0.85(+1.11%)
Nov 22, 2021 77.09 77.65 76.59 76.63 285,687 +0.15(+0.20%)
Nov 19, 2021 77.56 78.54 76.46 76.48 365,618 -1.52(-1.95%)
Nov 18, 2021 78.41 78.03 77.68 78.00 293,434 -0.55(-0.70%)
Nov 17, 2021 79.95 80.13 77.93 78.55 513,220 -1.49(-1.86%)
Nov 16, 2021 78.90 80.08 78.72 80.04 289,502 +1.05(+1.33%)
Nov 15, 2021 78.81 79.01 77.75 78.99 245,650 +0.71(+0.91%)
Nov 12, 2021 77.09 78.31 76.60 78.28 139,406 +1.51(+1.97%)
Nov 11, 2021 75.34 76.86 74.95 76.77 218,308 +1.54(+2.05%)
Nov 10, 2021 74.99 75.23 251,620 +0.23(+0.31%)
Nov 09, 2021 74.26 75.35 73.71 75.00 200,116 +0.70(+0.94%)
Nov 08, 2021 74.97 75.26 74.07 74.30 243,753 -0.13(-0.17%)
Nov 05, 2021 74.46 75.16 74.07 74.43 250,348 +0.88(+1.20%)
Nov 04, 2021 73.96 74.19 73.51 73.55 384,571 -0.02(-0.03%)
Nov 03, 2021 72.86 73.93 72.62 73.57 285,860 +0.62(+0.85%)
Nov 02, 2021 72.25 73.26 71.89 72.95 214,321 +0.72(+1.00%)
Nov 01, 2021 70.99 72.72 70.89 72.23 300,359 +1.72(+2.44%)
Oct 29, 2021 69.57 70.55 69.57 70.51 503,555 +0.51(+0.73%)
Oct 28, 2021 69.24 70.69 69.24 70.00 266,036 +0.97(+1.41%)
Oct 27, 2021 69.43 69.75 68.69 69.03 216,927 -0.90(-1.29%)
Oct 26, 2021 70.40 69.93 223,022 -0.37(-0.53%)
Oct 25, 2021 70.02 70.60 69.82 70.30 282,669 +0.59(+0.85%)
Oct 22, 2021 70.00 70.96 69.53 69.71 286,508 -0.17(-0.24%)
Oct 21, 2021 68.40 69.92 68.26 69.88 251,318 +1.42(+2.07%)
Oct 20, 2021 67.91 68.64 67.65 68.46 184,685 +0.77(+1.14%)
Oct 19, 2021 68.59 68.59 67.46 67.69 221,996 -0.57(-0.84%)
Oct 18, 2021 67.89 68.39 67.70 68.26 268,106 -0.08(-0.12%)
Oct 15, 2021 68.00 68.93 67.30 68.34 384,126 +1.65(+2.47%)
Oct 14, 2021 64.60 66.69 64.53 66.69 331,027 +2.65(+4.14%)
Oct 13, 2021 64.14 64.43 63.42 64.04 164,134 +0.02(+0.03%)
Oct 12, 2021 63.48 64.52 63.35 64.02 127,105 +0.49(+0.77%)
Oct 11, 2021 64.25 65.01 63.42 63.53 140,768 -0.63(-0.98%)
Oct 08, 2021 65.43 65.50 64.11 64.16 220,364 -1.13(-1.73%)
Oct 07, 2021 65.28 66.08 65.04 65.29 253,634 +0.69(+1.07%)
Oct 06, 2021 64.67 65.07 63.42 64.60 257,758 -0.76(-1.16%)
Oct 05, 2021 65.20 65.87 64.48 65.36 182,468 +0.51(+0.79%)
Oct 04, 2021 65.45 66.28 64.57 64.85 343,433 -0.39(-0.60%)
Oct 01, 2021 65.07 65.94 63.77 65.24 391,838 +0.68(+1.05%)
Sep 30, 2021 66.27 66.61 64.58 64.56 462,404 -1.66(-2.51%)
Sep 29, 2021 66.01 66.39 65.49 66.22 201,505 +0.16(+0.24%)
Sep 28, 2021 65.99 66.29 65.14 66.06 314,968 +0.01(+0.02%)
Sep 27, 2021 66.21 66.50 65.89 66.05 343,127 +0.33(+0.50%)
Sep 24, 2021 65.24 66.66 64.92 65.72 469,498 +0.53(+0.81%)
Sep 23, 2021 62.50 66.50 62.50 65.19 903,566 +4.76(+7.88%)
Sep 22, 2021 60.60 61.76 60.43 60.43 593,389 +0.57(+0.95%)
Sep 21, 2021 60.55 61.02 59.85 59.86 347,007 -0.60(-0.99%)
Sep 20, 2021 59.33 60.51 59.17 60.46 517,741 -0.26(-0.43%)
Sep 17, 2021 61.99 62.15 60.52 60.72 881,331 -1.61(-2.58%)
Sep 16, 2021 63.75 63.80 62.33 62.33 307,920 -1.36(-2.14%)
Sep 15, 2021 63.27 63.93 63.04 63.69 434,956 +0.47(+0.74%)
Sep 14, 2021 65.68 65.68 63.11 63.22 439,313 -2.07(-3.17%)
Sep 13, 2021 66.09 66.12 65.01 65.29 215,878 +0.06(+0.09%)
Sep 10, 2021 65.79 66.06 65.12 65.23 265,419 -0.09(-0.14%)
Sep 09, 2021 65.27 66.15 65.22 65.32 293,084 -0.03(-0.05%)
Sep 08, 2021 65.17 65.63 64.70 65.35 310,562 -0.20(-0.31%)
Sep 07, 2021 67.42 67.60 65.55 65.55 283,633 -2.40(-3.53%)
Sep 03, 2021 67.75 68.05 66.97 67.95 364,778 +0.17(+0.25%)
Sep 02, 2021 67.67 68.00 67.08 67.78 221,351 +0.19(+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.