Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
H B Fuller Co | FUL | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
73.68 | 73.68 | 74.925 | 74.23 | 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 | -1.90 | -2.50% |
1 Month | 79.48 | 79.95 | 73.58 | 76.99 | 317,824 | -5.25 | -6.61% |
3 Months | 75.41 | 84.31 | 73.58 | 78.16 | 281,393 | -1.18 | -1.56% |
6 Months | 65.15 | 84.31 | 64.64 | 77.18 | 303,667 | 9.08 | 13.94% |
1 Year | 63.16 | 84.31 | 62.57 | 72.75 | 317,476 | 11.07 | 17.53% |
3 Years | 68.48 | 84.31 | 57.36 | 69.73 | 329,781 | 5.75 | 8.40% |
5 Years | 47.72 | 84.31 | 23.68 | 58.88 | 362,847 | 26.51 | 55.55% |
FUL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 74.23 | 0.55 | 0.75% | 73.68 | 74.925 | 73.68 | 264,821 |
Apr 25 2024 | 73.68 | -1.38 | -1.84% | 74.55 | 74.55 | 73.58 | 254,193 |
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% | 74.68 | 75.72 | 74.595 | 278,166 |
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% | 76.55 | 77.525 | 75.98 | 295,411 |
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 | 280,144 |
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% | 78.07 | 78.94 | 77.59 | 382,400 |
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 |