UK markets close in 2 hours 42 minutes

H.B. Fuller Company (FUL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.45+1.52 (+1.98%)
At close: 04:00PM EDT
79.31 +0.86 (+1.10%)
Pre-market: 08:18AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202477.3078.4877.0178.4578.45203,600
03 May 202477.1077.5476.3976.9376.93188,100
02 May 202475.7276.7375.4776.0676.06307,400
01 May 202475.0776.3875.0775.1575.15369,400
30 Apr 202474.7775.2574.2974.7174.71357,600
29 Apr 202474.5875.3974.4975.3575.35270,700
26 Apr 202473.6874.9373.6874.2374.23264,800
25 Apr 202474.6774.6773.5873.6873.68255,200
24 Apr 202475.5076.2074.4875.0675.06259,100
24 Apr 20240.223 Dividend
23 Apr 202476.1976.7975.7676.1175.89270,900
22 Apr 202477.0277.2776.1076.5276.30302,300
19 Apr 202476.1376.9776.0276.9576.72479,800
18 Apr 202476.2776.4875.2676.1575.93356,200
17 Apr 202475.6976.2775.6576.0075.78441,900
16 Apr 202475.3175.9974.5175.1874.96288,000
15 Apr 202476.1676.6275.1775.9075.68296,100
12 Apr 202477.2677.2675.6075.9275.70281,900
11 Apr 202477.2478.1176.7877.5477.31336,100
10 Apr 202476.8977.5375.9876.9876.75297,200
09 Apr 202478.6578.9877.9678.6578.42239,100
08 Apr 202478.0878.6477.7478.1877.95247,800
05 Apr 202477.4378.0176.9677.6777.44280,500
04 Apr 202479.8279.9577.3977.6577.42274,000
03 Apr 202478.0079.3678.0079.3479.11385,800
02 Apr 202478.4078.9477.5978.9078.67387,400
01 Apr 202479.4879.7577.5378.9278.69379,300
28 Mar 202481.0084.3179.3579.7479.51757,800
27 Mar 202481.0682.8781.0682.5882.34642,100
26 Mar 202480.1880.9179.9480.3680.12207,700
25 Mar 202480.7481.0479.7979.8079.57233,500
22 Mar 202481.3281.3280.0780.6980.45262,400
21 Mar 202481.0581.6580.7781.1280.88355,400
20 Mar 202479.5081.4179.2880.8480.60455,700
19 Mar 202479.0680.2979.0479.5879.35282,800
18 Mar 202479.6380.1978.4478.7778.54345,100
15 Mar 202477.8779.7777.8779.6679.43584,200
14 Mar 202478.8278.8677.7778.4178.18221,500
13 Mar 202478.7480.0578.7479.1778.94213,300
12 Mar 202479.2879.3378.5078.9178.68172,900
11 Mar 202479.0379.3978.5879.2779.04128,200
08 Mar 202480.0980.4779.1079.1678.93134,100
07 Mar 202479.5080.4779.0679.5479.31175,400
06 Mar 202478.9379.4878.5079.0278.79143,300
05 Mar 202479.1379.4477.8378.1677.93177,200
04 Mar 202479.4779.9179.2979.7579.52165,500
01 Mar 202479.5579.8178.9079.5379.30168,900
29 Feb 202479.2179.7578.6179.5379.30222,500
28 Feb 202477.6578.9177.6578.4878.25183,200
27 Feb 202479.0279.1478.0178.1477.91120,200
26 Feb 202478.5178.6377.8478.5478.31179,800
23 Feb 202478.5879.0578.3978.7978.56155,200
22 Feb 202478.1778.8977.8878.4178.18163,200
21 Feb 202477.9178.1577.3277.9977.76425,900
20 Feb 202476.3678.0176.3677.8177.58226,800
16 Feb 202478.0678.5077.2177.3077.07259,400
15 Feb 202476.9678.4576.9678.3878.15208,600
14 Feb 202476.9677.2276.0976.5376.31211,000
13 Feb 202476.4377.2075.5476.1875.96272,200
12 Feb 202477.9679.1577.6078.4778.24269,900
09 Feb 202476.2277.7275.9777.3177.08326,200
08 Feb 202476.2076.4975.3176.2276.00343,600
07 Feb 202476.6876.8876.1076.1875.96265,700
06 Feb 202475.0076.4774.8676.3376.11299,500
06 Feb 20240.205 Dividend
05 Feb 202474.7575.4473.9075.0274.60213,600
02 Feb 202475.4176.1474.9875.9275.49200,800
01 Feb 202476.1076.4375.0776.3375.90285,300
31 Jan 202477.8277.8275.7075.7775.34341,400
30 Jan 202477.7478.3877.4077.6977.25359,100
29 Jan 202477.4978.1477.2578.0277.58283,500
26 Jan 202478.6978.8377.6477.7277.28201,300
25 Jan 202477.9578.0977.1577.9877.54275,300
24 Jan 202478.0278.3576.6776.9476.50320,100
23 Jan 202478.7078.8377.5077.7877.34308,000
22 Jan 202477.4278.1576.9977.7477.30412,700
19 Jan 202478.2578.2975.8576.7576.32537,400
18 Jan 202479.0079.4174.6678.0677.62739,300
17 Jan 202477.2278.1076.6676.7376.30570,000
16 Jan 202477.7578.6077.1878.4377.99369,900
12 Jan 202479.6479.6477.9178.3877.94182,500
11 Jan 202478.0078.5677.1878.5578.11182,600
10 Jan 202477.5978.3277.3878.2377.79212,800
09 Jan 202477.5478.1677.2677.9277.48230,600
08 Jan 202477.6178.6477.4778.6078.16182,900
05 Jan 202477.3278.8177.3277.8277.38292,900
04 Jan 202478.5578.5577.1877.8777.43438,000
03 Jan 202479.2279.3477.7578.2677.82510,000
02 Jan 202480.4280.9579.6480.0979.64448,600
29 Dec 202382.2082.4181.2681.4180.95272,800
28 Dec 202382.9483.3182.2982.4481.97163,900
27 Dec 202382.8783.5082.6883.0982.62181,200
26 Dec 202382.9483.6482.4182.9482.47206,700
22 Dec 202382.0882.9582.0882.3681.89166,200
21 Dec 202382.4182.4281.3282.0181.55216,200
20 Dec 202383.1483.5481.3581.4881.02330,400
19 Dec 202382.5083.4082.1983.1782.70316,700
18 Dec 202381.8682.1081.2681.6881.22292,500
15 Dec 202381.9282.5181.2681.7881.32810,800
14 Dec 202380.5082.8480.4681.6681.20415,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...