U.S. markets open in 5 hours 24 minutes

H.B. Fuller Company (FUL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.74+1.03 (+2.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202046.6547.4446.2346.7446.74418,000
Sep 25, 202045.2645.8244.4245.7145.71531,900
Sep 24, 202047.0047.5243.9345.4445.441,154,100
Sep 23, 202047.8248.4446.0846.1346.13922,000
Sep 22, 202047.2547.9346.9647.7747.77421,600
Sep 21, 202048.3048.7646.4347.1447.14616,400
Sep 18, 202051.2652.0049.4049.5849.581,064,600
Sep 17, 202049.8651.0949.3950.7750.77418,000
Sep 16, 202050.7751.1650.3850.5550.55462,800
Sep 15, 202050.6251.1850.3350.6750.67336,600
Sep 14, 202049.7651.2749.5050.3650.36580,900
Sep 11, 202049.1049.8548.8049.3749.37260,100
Sep 10, 202049.3449.7748.8248.8648.86311,600
Sep 09, 202048.6449.3148.4949.0949.09244,100
Sep 08, 202048.9549.1648.0348.2448.24303,400
Sep 04, 202049.3549.7348.4149.3849.38220,800
Sep 03, 202049.9449.9448.0748.6348.63241,500
Sep 02, 202048.9449.9348.7749.8149.81230,200
Sep 01, 202047.8749.0947.5748.9848.98250,700
Aug 31, 202049.0549.2048.1448.1748.17334,300
Aug 28, 202049.2549.3448.5849.2549.25149,800
Aug 27, 202049.3849.6148.5149.0049.00214,800
Aug 26, 202049.0249.5048.8949.2049.20186,900
Aug 25, 202049.5249.5948.7949.1249.12154,400
Aug 24, 202048.5049.4948.1849.2749.27504,300
Aug 21, 202048.2748.5347.3647.8347.83554,000
Aug 20, 202048.1648.7948.0548.4848.48287,800
Aug 19, 202049.1149.4848.7148.8648.86205,300
Aug 18, 202049.9450.0049.0249.0449.04585,200
Aug 17, 202049.6050.1649.5049.8149.81812,500
Aug 14, 202049.0750.0849.0749.7649.76225,200
Aug 13, 202049.6650.0849.2249.4149.41203,100
Aug 12, 202049.9950.0049.3149.6049.60217,400
Aug 11, 202049.4750.1349.2349.3549.35341,800
Aug 10, 202048.4648.9948.4648.8248.82324,700
Aug 07, 202048.1048.4747.9148.3348.33317,400
Aug 06, 202048.5148.5647.8748.2448.24356,200
Aug 05, 202047.1748.7147.1448.5848.58471,200
Aug 04, 202046.0646.5745.4746.5146.51397,000
Aug 03, 202045.6746.2245.3346.1046.10402,000
Jul 31, 202044.8645.3444.0745.3445.342,008,900
Jul 30, 202045.1645.1844.2345.0845.08342,100
Jul 29, 202045.0346.4045.0346.1246.12528,100
Jul 28, 202045.4345.6344.8045.0145.01456,700
Jul 27, 202044.7445.7244.6845.6645.66578,700
Jul 24, 202044.7645.0344.3844.8244.82714,700
Jul 23, 202044.7845.2644.5844.7744.77660,700
Jul 22, 202044.9545.5244.5345.1145.11372,700
Jul 21, 202045.4845.6445.0645.4145.41669,800
Jul 21, 20200.163 Dividend
Jul 20, 202046.2746.6544.9745.1144.95413,800
Jul 17, 202046.8147.1346.2646.4246.25284,200
Jul 16, 202046.0846.8645.6146.4846.31305,500
Jul 15, 202046.8847.2745.7646.3046.13382,800
Jul 14, 202043.9345.9143.6045.8445.67521,000
Jul 13, 202043.6844.4243.0243.7543.59324,000
Jul 10, 202042.4543.1642.4143.1142.95429,300
Jul 09, 202043.1543.2241.7342.1041.95496,400
Jul 08, 202043.3944.1442.6843.3343.17392,000
Jul 07, 202043.8144.4143.4443.5643.40346,800
Jul 06, 202045.1345.1744.1944.4344.27371,000
Jul 02, 202044.7945.3343.8344.0643.90405,500
Jul 01, 202044.5044.7143.3543.8543.69441,000
Jun 30, 202044.1244.9443.7544.6044.44712,200
Jun 29, 202043.5445.1143.4044.4344.27822,200
Jun 26, 202042.4642.9241.3342.5042.351,386,900
Jun 25, 202042.3343.3841.1342.8542.70814,600
Jun 24, 202041.7941.8440.3341.0540.90954,100
Jun 23, 202043.4443.5642.0342.3942.24511,000
Jun 22, 202041.5142.6041.0642.5742.42510,800
Jun 19, 202042.5842.8841.2142.0041.85635,200
Jun 18, 202041.4942.6541.4941.9341.78384,900
Jun 17, 202042.2142.3641.1842.0941.94490,600
Jun 16, 202042.5642.7541.3842.1642.01750,800
Jun 15, 202038.5340.6738.2840.5340.38702,100
Jun 12, 202039.3640.1038.7140.0139.87592,200
Jun 11, 202040.0540.4137.4937.6237.48578,000
Jun 10, 202042.6343.1641.9141.9841.83450,500
Jun 09, 202043.0043.1342.2842.8942.74399,000
Jun 08, 202043.4244.1643.4144.0343.87306,600
Jun 05, 202044.4046.0042.8842.9942.83529,100
Jun 04, 202041.1042.5840.8542.5242.37355,100
Jun 03, 202041.0942.2540.1141.5441.39485,800
Jun 02, 202038.6340.0438.2439.8639.72293,300
Jun 01, 202037.8738.7437.5938.1738.03301,600
May 29, 202037.8938.7037.0037.6237.48480,400
May 28, 202040.4340.7438.3438.5138.37364,100
May 27, 202039.1939.9338.9439.4939.35390,100
May 26, 202037.9638.6337.6938.0537.91389,500
May 22, 202036.4536.5835.8736.4836.35197,300
May 21, 202036.6737.0236.0636.2636.13391,800
May 20, 202036.6837.3736.2536.7536.62342,300
May 19, 202035.2636.4934.7435.9835.85386,700
May 18, 202034.6735.9234.4935.6735.54454,700
May 15, 202031.7533.3631.1632.8932.77701,900
May 14, 202031.1531.9330.4631.9231.80446,700
May 13, 202033.9733.9731.9232.0831.96375,500
May 12, 202035.8236.0734.2934.4134.29340,400
May 11, 202035.6836.1735.0435.8235.69545,200
May 08, 202034.9636.3834.7136.3736.24301,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...