• SPX
  • $5,929.04
  • 2.53 %
  • $146.28
  • DJI
  • $43,729.93
  • 3.57 %
  • $1,508.05
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,162.14
  • -0.06 %
  • -$4.54
  • IXIC
  • $18,983.47
  • 2.95 %
  • $544.29
H.B. Fuller Company (FUL) Charts

H.B. Fuller Company (FUL) Charts

NYSE Currency in USD Disclaimer

Stock Price

$79.33

$4.95

(6.65%)

Day's range
$78.12
Day's range
$80.15
  • 5 DAY PERFORMANCE

    +8.73%
  • 1 MONTH PERFORMANCE

    +2.41%
  • 3 MONTH PERFORMANCE

    +1.63%
  • 6 MONTH PERFORMANCE

    +0.16%
  • YEAR-TO-DATE PERFORMANCE

    -2.55%
  • 1 YEAR PERFORMANCE

    +14.46%

H.B. Fuller Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/06/2024 $78.44 $79.33   (1.13%) $80.15 $78.12 513,896 $4.36 B
11/05/2024 $72.74 $74.38   (2.25%) $74.58 $72.74 223,531 $4.09 B
11/04/2024 $73.09 $73.49   (0.55%) $74.24 $73.04 239,030 $4.04 B
11/01/2024 $73.36 $72.96   (-0.55%) $74.00 $72.60 267,547 $4.01 B
10/31/2024 $74.51 $73.18   (-1.78%) $74.67 $73.16 508,625 $4.02 B
10/30/2024 $74.31 $74.58   (0.36%) $75.83 $74.31 170,211 $4.10 B
10/29/2024 $74.29 $74.82   (0.71%) $75.12 $74.26 143,623 $4.11 B
10/28/2024 $75.59 $75.34   (-0.33%) $76.34 $74.91 250,043 $4.14 B
10/25/2024 $75.42 $74.80   (-0.82%) $75.92 $74.69 263,547 $4.11 B
10/24/2024 $75.00 $74.87   (-0.17%) $75.11 $74.37 177,308 $4.12 B
10/23/2024 $74.52 $74.84   (0.43%) $75.46 $74.34 185,010 $4.11 B
10/22/2024 $76.63 $74.90   (-2.26%) $76.74 $74.90 231,620 $4.12 B
10/21/2024 $79.04 $76.83   (-2.8%) $79.18 $76.74 394,502 $4.22 B
10/18/2024 $80.13 $79.24   (-1.11%) $80.21 $79.05 432,846 $4.36 B
10/17/2024 $80.56 $79.78   (-0.97%) $80.56 $79.55 225,900 $4.39 B
10/16/2024 $80.21 $80.64   (0.54%) $81.03 $80.21 197,000 $4.43 B
10/15/2024 $79.33 $79.74   (0.52%) $80.99 $79.27 256,743 $4.38 B
10/14/2024 $78.85 $79.62   (0.98%) $79.68 $78.56 183,943 $4.38 B
10/11/2024 $78.11 $78.95   (1.08%) $79.31 $78.11 170,600 $4.34 B
10/10/2024 $77.67 $78.14   (0.61%) $78.25 $77.46 307,011 $4.30 B
10/09/2024 $77.45 $78.48   (1.33%) $78.97 $77.45 244,532 $4.31 B
10/08/2024 $77.26 $77.31   (0.06%) $78.03 $76.46 266,949 $4.25 B
10/07/2024 $77.12 $77.46   (0.44%) $77.63 $76.48 250,027 $4.26 B
10/04/2024 $78.22 $77.72   (-0.64%) $78.22 $76.99 221,500 $4.27 B
10/03/2024 $77.44 $77.18   (-0.34%) $77.47 $76.46 258,139 $4.24 B
10/02/2024 $78.20 $78.16   (-0.05%) $79.02 $77.97 280,584 $4.30 B
10/01/2024 $79.49 $78.42   (-1.35%) $79.67 $78.20 344,104 $4.31 B
09/30/2024 $79.90 $79.38   (-0.65%) $80.21 $78.59 459,647 $4.36 B
09/27/2024 $80.73 $80.09   (-0.79%) $81.69 $79.22 576,928 $4.40 B
09/26/2024 $76.20 $80.74   (5.96%) $82.39 $75.67 865,005 $4.44 B
09/25/2024 $82.25 $80.63   (-1.97%) $82.25 $80.26 447,327 $4.43 B
09/24/2024 $81.94 $82.09   (0.18%) $82.41 $81.46 261,309 $4.51 B
09/23/2024 $81.97 $81.44   (-0.65%) $82.43 $81.22 261,300 $4.48 B
09/20/2024 $83.42 $81.40   (-2.42%) $83.96 $81.21 886,827 $4.47 B
09/19/2024 $83.51 $83.91   (0.48%) $84.12 $82.53 317,200 $4.61 B
09/18/2024 $81.89 $81.26   (-0.77%) $83.41 $81.04 459,635 $4.46 B
09/17/2024 $81.67 $81.66   (-0.01%) $82.59 $81.32 172,000 $4.49 B
09/16/2024 $81.36 $81.05   (-0.38%) $81.90 $80.64 296,416 $4.45 B
09/13/2024 $80.32 $80.78   (0.57%) $81.44 $80.00 269,400 $4.44 B
09/12/2024 $79.17 $79.39   (0.28%) $79.87 $78.29 217,200 $4.36 B
09/11/2024 $78.54 $78.76   (0.28%) $79.16 $76.27 306,400 $4.33 B
09/10/2024 $79.37 $79.00   (-0.47%) $79.55 $78.40 222,542 $4.34 B
09/09/2024 $79.28 $79.25   (-0.04%) $79.86 $78.72 256,700 $4.35 B
09/06/2024 $80.83 $79.43   (-1.73%) $81.20 $79.26 171,248 $4.36 B
09/05/2024 $82.19 $80.63   (-1.9%) $82.34 $80.33 194,000 $4.43 B
09/04/2024 $82.40 $81.83   (-0.69%) $82.91 $81.75 232,319 $4.50 B
09/03/2024 $84.52 $82.77   (-2.07%) $85.00 $82.34 231,600 $4.55 B
08/30/2024 $84.68 $85.66   (1.16%) $85.89 $83.93 257,712 $4.71 B
08/29/2024 $84.13 $84.44   (0.37%) $85.10 $83.35 189,200 $4.64 B
08/28/2024 $82.97 $83.42   (0.54%) $83.88 $82.66 163,931 $4.58 B
08/27/2024 $82.96 $83.01   (0.06%) $83.53 $82.47 182,800 $4.56 B
08/26/2024 $84.13 $83.21   (-1.09%) $85.09 $83.03 176,700 $4.57 B
08/23/2024 $82.20 $83.43   (1.5%) $83.91 $81.84 186,300 $4.58 B
08/22/2024 $81.86 $81.57   (-0.35%) $82.44 $80.93 172,800 $4.48 B
08/21/2024 $80.73 $81.47   (0.92%) $81.71 $80.43 127,216 $4.48 B
08/20/2024 $80.68 $80.04   (-0.79%) $80.89 $79.97 115,848 $4.40 B
08/19/2024 $81.19 $81.03   (-0.2%) $81.24 $80.19 123,833 $4.45 B
08/16/2024 $80.41 $81.17   (0.95%) $81.19 $79.86 235,200 $4.46 B
08/15/2024 $80.64 $80.54   (-0.12%) $81.50 $80.15 190,010 $4.43 B
08/14/2024 $79.46 $79.02   (-0.55%) $79.46 $78.25 141,700 $4.34 B
08/13/2024 $78.68 $79.08   (0.51%) $79.62 $77.90 147,000 $4.35 B
08/12/2024 $78.99 $78.35   (-0.81%) $79.00 $78.09 156,400 $4.31 B
08/09/2024 $79.44 $79.19   (-0.31%) $79.91 $79.05 171,800 $4.35 B
08/08/2024 $79.00 $79.64   (0.81%) $79.84 $78.71 162,338 $4.38 B
08/07/2024 $79.56 $78.06   (-1.89%) $79.86 $77.89 279,509 $4.29 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.