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:$75.6
Change Percent:0.54%
Open:$75.8
Previous Close:$75.6
High:$76.05
Low:$74.98
Volume:274,531
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FUL Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$75.8
Close:$75.6
High:$76.05
Low:$74.98
Volume:274,531
Date:2024-07-04
Open:$76.76
Close:$76.21
High:$76.81
Low:$75.965
Volume:183,113
Date:2024-07-03
Open:$76.76
Close:$76.21
High:$76.81
Low:$75.965
Volume:183,113
Date:2024-07-02
Open:$76.65
Close:$76.58
High:$77.11
Low:$76.41
Volume:325,984
Date:2024-07-01
Open:$77.47
Close:$76.34
High:$77.64
Low:$76.1
Volume:384,275
Date:2024-06-28
Open:$76.89
Close:$76.96
High:$78.21
Low:$76.2
Volume:1,947,778
Date:2024-06-27
Open:$80.11
Close:$76.35
High:$80.11
Low:$75.215
Volume:713,682
Date:2024-06-26
Open:$75.77
Close:$76.3
High:$76.75
Low:$75.48
Volume:468,387
Date:2024-06-25
Open:$78.12
Close:$76.32
High:$78.12
Low:$75.35
Volume:599,302
Date:2024-06-24
Open:$78.44
Close:$78.67
High:$79.75
Low:$78.25
Volume:393,109
Date:2024-06-21
Open:$78.03
Close:$78.01
High:$78.085
Low:$77.58
Volume:789,835
Date:2024-06-20
Open:$78.55
Close:$78.05
High:$79.39
Low:$77.78
Volume:481,954
Date:2024-06-19
Open:$78.74
Close:$78.82
High:$79.27
Low:$78.375
Volume:211,765
Date:2024-06-18
Open:$78.74
Close:$78.82
High:$79.27
Low:$78.375
Volume:211,765
Date:2024-06-17
Open:$77.04
Close:$78.65
High:$78.67
Low:$77.04
Volume:217,561
Date:2024-06-14
Open:$77.46
Close:$77.38
High:$77.78
Low:$76.44
Volume:273,447
Date:2024-06-13
Open:$78.27
Close:$78.55
High:$78.71
Low:$77.3
Volume:468,997
Date:2024-06-12
Open:$78.08
Close:$78.58
High:$78.88
Low:$77.64
Volume:359,400
Date:2024-06-11
Open:$75.72
Close:$76.16
High:$76.23
Low:$75.24
Volume:201,806
Date:2024-06-10
Open:$75.41
Close:$76.01
High:$76.23
Low:$74.86
Volume:278,263