H.B. Fuller Company (FUL) NYSE

59.09

+0.28(+0.48%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202558.0158.8158.8158.957.94303,722
October 16, 202559.2658.6858.6859.357.89268,221
October 15, 202559.259.2158.9860.158.97316,206
October 14, 202557.2458.9758.7459.2457.24243,923
October 13, 202557.5157.9857.7558.0857.36247,827
October 10, 202558.5157.0956.8659.0157.02303,727
October 09, 202560.4358.1957.9660.5458.09348,365
October 08, 202559.5160.4160.1760.4758.39451,134
October 07, 202558.7858.5758.5759.5257.82407,314
October 06, 202559.26595959.9758.75286,800
October 03, 20255959.2859.2859.8758.98341,019
October 02, 202558.4859.1259.1259.258.28306,300
October 01, 202558.8758.6458.6459.2958.17413,200
September 30, 202558.6859.2859.2859.3758.59399,700
September 29, 202558.2458.4758.4758.6256.78506,123
September 26, 202558.6258.1458.1458.957.5560,400
September 25, 20255756.9756.9759.9956.97722,600
September 24, 202560.0459.2759.2760.4358.99521,700
September 23, 202560.6659.6259.6261.3659.53388,722
September 22, 202560.7760.6660.6660.8560.08429,900
September 19, 202561.6860.8160.8161.6960.49935,900
September 18, 202561.3461.6161.6161.9160.68406,200
September 17, 202562.0160.7360.7363.3660.63727,900
September 16, 20256262.0762.0762.2861.6522,600
September 15, 202561.9861.7861.7862.1761.46324,213
September 12, 202563.161.6561.6563.4461.65629,769
September 11, 202561.963.7663.7663.8161.8519,500
September 10, 202560.8161.6961.6961.7460.81628,200
September 09, 202562.2561.1761.1762.5760.66337,525
September 08, 202562.1262.8362.8362.8361.16451,024
September 05, 202561.762.3762.3762.9961.5380,300
September 04, 202559.2161.2961.2961.3659576,000
September 03, 202559.4258.9658.9660.2558.56289,600
September 02, 202560.1606060.559.63279,240
August 29, 202561.2961.0561.0561.3960.68281,432
August 28, 202561.9160.9760.9761.9160.56215,800
August 27, 202561.4161.6661.6662.6461.15227,415
August 26, 202562.1561.6361.6362.3961.33406,747
August 25, 202561.8261.1161.1161.960.84237,700
August 22, 202559.8362.2162.2162.6459.75259,130
August 21, 202558.8359.2859.2859.4758.79182,805
August 20, 202559.8159.3359.3360.0559.29196,900
August 19, 202559.4159.9959.9960.3859.41223,500
August 18, 202559.0258.9858.9859.4558.61201,374
August 15, 202559.7558.9758.9759.7558.44342,338
August 14, 202559.7859.3959.396058.94320,208
August 13, 202558.5460.4660.4660.7458.2425,271
August 12, 202556.2758.1258.1258.1656.26576,800
August 11, 202556.556.2456.2456.6656.02393,800
August 08, 202556.4556.2156.2156.6455.79333,800
August 07, 202556.5856.3756.3756.7656.08267,740
August 06, 202556.8155.955.957.1255.75465,300
August 05, 202556.6756.8156.8157.356.33393,600
August 04, 202555.6556.3456.3456.6155.62369,620
August 01, 202555.3955.655.655.9554.59510,628
July 31, 202555.8756.256.256.6355.72528,200
July 30, 202558.3657.0857.0858.4156.85462,113
July 29, 202558.758.658.659.258.04481,700
July 28, 202559.4858.5258.5259.5758.31338,832
July 25, 202559.4359.5759.5759.8358.79276,000