FUL Quote, Trading Chart, H. B. Fuller Company

home / stock / ful / ful quote

Stock Information
Company Name: H. B. Fuller Company
Stock Symbol: FUL
Market: NYSE
Website: hbfuller.com
Menu
FUL FUL Quote FUL Short FUL News FUL Articles FUL Message Board
Get FUL Alerts

News, Short Squeeze, Breakout and More Instantly...
FUL Quote
Last:$62.56
Change Percent:-1.8%
Open:$63.49
Previous Close:$63.705
High:$64.06
Low:$62.27
Volume:162,543
Last Trade Date Time:03/05/2026 12:49:58 pm
Quotes are delayed by 15 to 20 minutes.
FUL Chart
Last Twenty Trading Days
Date:2026-03-05
Open:$63.49
Close:$63.705
High:$64.06
Low:$62.27
Volume:162,543
Date:2026-03-04
Open:$65.38
Close:$63.83
High:$65.38
Low:$63.22
Volume:274,925
Date:2026-03-03
Open:$62.85
Close:$64.72
High:$64.15
Low:$62.22
Volume:207,415
Date:2026-03-02
Open:$64.55
Close:$66.15
High:$64.75
Low:$62.75
Volume:167,647
Date:2026-02-27
Open:$65.27
Close:$64.5
High:$66.15
Low:$64.22
Volume:124,254
Date:2026-02-26
Open:$64.66
Close:$64.5
High:$65.695
Low:$64.35
Volume:167,614
Date:2026-02-25
Open:$66.18
Close:$65.695
High:$66.18
Low:$63.88
Volume:178,406
Date:2026-02-24
Open:$66.35
Close:$65.54
High:$67.43
Low:$65.61
Volume:101,447
Date:2026-02-23
Open:$65.52
Close:$65.11
High:$66.1
Low:$64.1501
Volume:104,477
Date:2026-02-20
Open:$65.18
Close:$65.005
High:$66.3
Low:$64.94
Volume:142,021
Date:2026-02-19
Open:$65.79
Close:$67.21
High:$66.9
Low:$64.7
Volume:151,698
Date:2026-02-18
Open:$66.88
Close:$67.01
High:$67.9
Low:$66.81
Volume:100,576
Date:2026-02-17
Open:$67.55
Close:$67.55
High:$67.66
Low:$66.655
Volume:103,021
Date:2026-02-13
Open:$66.43
Close:$66.72
High:$67.782
Low:$66.295
Volume:116,101
Date:2026-02-12
Open:$67.49
Close:$66.88
High:$68.63
Low:$66.415
Volume:140,638
Date:2026-02-11
Open:$66.44
Close:$66.745
High:$67.7
Low:$66.21
Volume:105,439
Date:2026-02-10
Open:$65.93
Close:$65.43
High:$66.921
Low:$65.58
Volume:71,065
Date:2026-02-09
Open:$66
Close:$65.7384
High:$66.13
Low:$64.94
Volume:115,075
Date:2026-02-06
Open:$65.79
Close:$65.07
High:$66.79
Low:$65.32
Volume:89,090
Date:2026-02-05
Open:$65.77
Close:$66.35
High:$66.53
Low:$64.66
Volume:220,065