H.B. Fuller Company (FUL) Charts

$60.49

north_east
$1.09 (1.84%)
Day's range
$60.05
Day's range
$60.97

5 DAY PERFORMANCE

+0.03%

1 MONTH PERFORMANCE

-5.08%

3 MONTH PERFORMANCE

-20.06%

6 MONTH PERFORMANCE

-23.45%

YEAR-TO-DATE PERFORMANCE

-10.36%

1 YEAR PERFORMANCE

-20.96%

H.B. Fuller Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/14/2025 $60.62 $60.87 (0.41%) $61.54 $60.61 517,555 $3.35 B
02/13/2025 $59.90 $60.50 (1%) $60.98 $59.90 532,100 $3.33 B
02/12/2025 $59.58 $59.40 (-0.3%) $60.04 $59.10 539,100 $3.27 B
02/11/2025 $61.00 $60.68 (-0.52%) $61.87 $60.67 442,183 $3.34 B
02/10/2025 $60.60 $61.10 (0.83%) $61.48 $60.37 530,100 $3.37 B
02/07/2025 $60.97 $60.47 (-0.82%) $61.00 $59.87 496,000 $3.33 B
02/06/2025 $61.12 $61.17 (0.08%) $61.24 $60.56 512,100 $3.37 B
02/05/2025 $61.32 $60.99 (-0.54%) $61.55 $60.73 437,400 $3.36 B
02/04/2025 $61.57 $61.30 (-0.44%) $62.36 $61.29 374,700 $3.38 B
02/03/2025 $62.31 $61.59 (-1.16%) $62.35 $61.19 529,000 $3.39 B
01/31/2025 $63.22 $63.13 (-0.14%) $64.17 $62.76 639,419 $3.48 B
01/30/2025 $63.04 $63.51 (0.75%) $63.84 $62.66 439,500 $3.50 B
01/29/2025 $62.55 $62.91 (0.58%) $63.34 $62.55 352,500 $3.47 B
01/28/2025 $63.81 $62.88 (-1.46%) $64.02 $62.86 415,200 $3.47 B
01/27/2025 $63.13 $64.28 (1.82%) $64.33 $62.94 480,930 $3.54 B
01/24/2025 $62.40 $62.77 (0.59%) $62.96 $62.15 423,400 $3.46 B
01/23/2025 $61.45 $62.32 (1.42%) $62.38 $61.11 463,706 $3.43 B
01/22/2025 $61.86 $61.77 (-0.15%) $62.69 $61.61 363,000 $3.40 B
01/21/2025 $62.89 $62.35 (-0.86%) $63.52 $62.26 464,955 $3.44 B
01/17/2025 $62.46 $62.09 (-0.59%) $63.27 $61.92 636,300 $3.42 B
01/16/2025 $62.69 $62.22 (-0.75%) $63.23 $61.45 679,300 $3.43 B
01/15/2025 $65.01 $64.14 (-1.34%) $65.36 $64.08 417,234 $3.53 B
01/14/2025 $63.31 $63.73 (0.66%) $63.80 $62.72 214,171 $3.51 B
01/13/2025 $60.99 $63.22 (3.66%) $63.32 $60.99 292,700 $3.48 B
01/10/2025 $61.85 $61.29 (-0.91%) $62.87 $60.96 330,500 $3.37 B
01/08/2025 $62.50 $63.19 (1.1%) $63.80 $62.18 364,437 $3.47 B
01/07/2025 $63.04 $62.91 (-0.21%) $64.51 $62.30 431,943 $3.46 B
01/06/2025 $61.91 $63.36 (2.34%) $64.10 $61.81 488,900 $3.48 B
01/03/2025 $62.26 $62.79 (0.85%) $62.99 $62.09 460,100 $3.45 B
01/02/2025 $61.71 $62.39 (1.1%) $65.46 $61.71 803,600 $3.43 B
12/31/2024 $67.56 $67.48 (-0.12%) $68.14 $67.07 232,801 $3.71 B
12/30/2024 $67.45 $67.09 (-0.53%) $67.51 $66.46 278,500 $3.69 B
12/27/2024 $67.90 $67.63 (-0.4%) $69.03 $67.16 251,800 $3.72 B
12/26/2024 $67.97 $68.50 (0.78%) $68.76 $67.97 222,501 $3.77 B
12/24/2024 $67.85 $68.44 (0.87%) $68.63 $67.55 134,330 $3.76 B
12/23/2024 $67.90 $67.96 (0.09%) $68.21 $67.38 236,000 $3.74 B
12/20/2024 $68.64 $68.16 (-0.7%) $70.34 $67.76 1.59 M $3.75 B
12/19/2024 $70.05 $69.05 (-1.43%) $70.37 $68.81 356,115 $3.80 B
12/18/2024 $71.92 $69.81 (-2.93%) $72.82 $69.34 374,945 $3.84 B
12/17/2024 $72.01 $71.97 (-0.06%) $72.26 $71.51 344,800 $3.96 B
12/16/2024 $73.43 $72.63 (-1.09%) $73.70 $72.53 207,605 $3.99 B
12/13/2024 $73.20 $73.43 (0.31%) $73.47 $72.83 275,845 $4.04 B
12/12/2024 $74.04 $73.57 (-0.63%) $74.64 $73.53 279,300 $4.04 B
12/11/2024 $75.59 $74.31 (-1.69%) $76.10 $74.20 331,207 $4.09 B
12/10/2024 $75.59 $74.96 (-0.83%) $75.87 $74.09 195,228 $4.12 B
12/09/2024 $76.41 $75.82 (-0.77%) $77.77 $75.62 297,100 $4.17 B
12/06/2024 $76.17 $75.54 (-0.83%) $76.28 $74.97 148,600 $4.15 B
12/05/2024 $76.88 $75.61 (-1.65%) $77.29 $75.47 201,915 $4.16 B
12/04/2024 $76.36 $76.83 (0.62%) $77.09 $75.54 215,610 $4.22 B
12/03/2024 $77.14 $76.20 (-1.22%) $77.63 $75.71 178,207 $4.19 B
12/02/2024 $77.08 $76.96 (-0.16%) $77.49 $76.08 290,700 $4.23 B
11/29/2024 $76.78 $76.89 (0.14%) $77.15 $75.94 145,401 $4.23 B
11/27/2024 $76.72 $76.18 (-0.7%) $77.56 $76.11 131,600 $4.19 B
11/26/2024 $77.38 $76.52 (-1.11%) $77.52 $76.25 281,800 $4.21 B
11/25/2024 $76.85 $77.99 (1.48%) $78.68 $76.83 449,200 $4.29 B
11/22/2024 $75.12 $76.16 (1.38%) $76.26 $74.92 313,200 $4.19 B
11/21/2024 $74.97 $74.87 (-0.13%) $75.32 $74.24 211,210 $4.12 B
11/20/2024 $73.52 $74.57 (1.43%) $74.69 $72.97 269,500 $4.10 B
11/19/2024 $73.93 $73.70 (-0.31%) $74.04 $73.34 204,008 $4.05 B
11/18/2024 $76.23 $74.50 (-2.27%) $76.35 $74.39 183,800 $4.10 B
11/15/2024 $76.02 $75.96 (-0.08%) $76.39 $74.98 335,900 $4.18 B
11/14/2024 $76.09 $75.67 (-0.55%) $76.73 $75.31 174,400 $4.16 B