Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| H B Fuller Co | FUL | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 73.68 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 73.68 |
FUL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 76.13 | 77.27 | 73.58 | 75.88 | 312,880 | -2.45 | -3.22% |
| 1 Month | 79.48 | 79.95 | 73.58 | 76.99 | 317,824 | -5.80 | -7.30% |
| 3 Months | 75.41 | 84.31 | 73.58 | 78.16 | 281,393 | -1.73 | -2.29% |
| 6 Months | 65.15 | 84.31 | 64.64 | 77.18 | 303,667 | 8.53 | 13.09% |
| 1 Year | 63.16 | 84.31 | 62.57 | 72.75 | 317,476 | 10.52 | 16.66% |
| 3 Years | 68.48 | 84.31 | 57.36 | 69.73 | 329,781 | 5.20 | 7.59% |
| 5 Years | 47.72 | 84.31 | 23.68 | 58.88 | 362,847 | 25.96 | 54.40% |
FUL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 73.68 | -1.38 | -1.84% | 74.67 | 74.67 | 73.58 | 255,195 |
| Apr 24 2024 | 75.06 | -1.05 | -1.38% | 75.50 | 76.20 | 74.48 | 257,140 |
| Apr 23 2024 | 76.11 | -0.41 | -0.54% | 76.52 | 76.79 | 75.76 | 270,928 |
| Apr 22 2024 | 76.52 | -0.43 | -0.56% | 76.96 | 77.27 | 76.10 | 302,339 |
| Apr 19 2024 | 76.95 | 0.80 | 1.05% | 76.13 | 76.97 | 76.02 | 479,799 |
| Apr 18 2024 | 76.15 | 0.15 | 0.20% | 76.27 | 76.48 | 75.26 | 356,227 |
| Apr 17 2024 | 76.00 | 0.82 | 1.09% | 75.69 | 76.27 | 75.645 | 441,888 |
| Apr 16 2024 | 75.18 | -0.72 | -0.95% | 75.31 | 75.99 | 74.51 | 287,978 |
| Apr 15 2024 | 75.90 | -0.02 | -0.03% | 76.16 | 76.62 | 75.17 | 296,055 |
| Apr 12 2024 | 75.92 | -1.62 | -2.09% | 77.26 | 77.26 | 75.60 | 281,881 |
| Apr 11 2024 | 77.54 | 0.56 | 0.73% | 77.24 | 78.11 | 76.775 | 336,055 |
| Apr 10 2024 | 76.98 | -1.67 | -2.12% | 76.89 | 77.525 | 75.98 | 297,173 |
| Apr 09 2024 | 78.65 | 0.47 | 0.60% | 78.65 | 78.98 | 77.96 | 239,081 |
| Apr 08 2024 | 78.18 | 0.51 | 0.66% | 78.08 | 78.64 | 77.74 | 247,830 |
| Apr 05 2024 | 77.67 | 0.02 | 0.03% | 77.43 | 78.005 | 76.96 | 280,532 |
| Apr 04 2024 | 77.65 | -1.69 | -2.13% | 79.56 | 79.95 | 77.39 | 274,032 |
| Apr 03 2024 | 79.34 | 0.44 | 0.56% | 78.00 | 79.36 | 78.00 | 385,800 |
| Apr 02 2024 | 78.90 | -0.02 | -0.03% | 78.40 | 78.94 | 77.59 | 387,386 |
| Apr 01 2024 | 78.92 | -0.82 | -1.03% | 79.48 | 79.75 | 77.53 | 379,290 |
| Mar 28 2024 | 79.74 | -2.84 | -3.44% | 80.99 | 84.31 | 79.35 | 757,721 |
| Mar 27 2024 | 82.58 | 2.22 | 2.76% | 81.06 | 82.87 | 81.06 | 642,115 |
| Mar 26 2024 | 80.36 | 0.56 | 0.70% | 80.18 | 80.905 | 79.94 | 207,706 |
