Free Trial

H.B. Fuller (FUL) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free FUL Stock Alerts
$79.63
+0.96 (+1.22%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

H.B. Fuller Stock Price Performance

5 Day
Performance
+1.58%
1 Month
Performance
+4.69%
3 Month
Performance
+0.13%
6 Month
Performance
+3.56%
Year-To-Date
Performance
-2.19%
1 Year
Performance
+18.66%
Receive FUL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for H.B. Fuller and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

FUL Stock Chart for Sunday, June, 2, 2024

FUL Chart by TradingView

H.B. Fuller Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$78.59$79.63
+1.32%		$79.96$78.47277,579 shs$4.34 billion
05/30/2024$77.38$78.59
+1.56%		$79.06$77.53205,552 shs$4.28 billion
05/29/2024$78.39$77.38
-1.29%		$78.22$77.11182,569 shs$4.22 billion
05/28/2024$79.40$78.39
-1.27%		$79.49$78.11233,321 shs$4.27 billion
05/27/2024$79.40$79.40$80.13$78.69281,000 shs$4.33 billion
05/24/2024$79.46$79.40
-0.08%		$80.13$78.69278,308 shs$4.33 billion
05/23/2024$80.28$79.46
-1.02%		$80.48$79.01247,490 shs$4.33 billion
05/22/2024$81.94$80.28
-2.03%		$81.97$79.96303,042 shs$4.37 billion
05/21/2024$82.07$81.94
-0.16%		$82.22$81.75219,345 shs$4.46 billion
05/20/2024$81.15$82.07
+1.13%		$82.14$81.06265,996 shs$4.47 billion
05/17/2024$81.32$81.16
-0.20%		$81.49$80.78215,620 shs$4.42 billion
05/16/2024$81.08$81.32
+0.30%		$81.44$80.59339,896 shs$4.43 billion
05/15/2024$80.41$81.08
+0.83%		$81.31$80.40245,783 shs$4.42 billion
05/14/2024$79.56$80.41
+1.07%		$80.63$79.79212,966 shs$4.38 billion
05/13/2024$79.62$79.56
-0.08%		$80.13$79.39198,380 shs$4.34 billion
05/10/2024$79.18$79.62
+0.56%		$79.65$78.59210,653 shs$4.34 billion
05/09/2024$79.36$79.18
-0.23%		$79.70$78.51234,292 shs$4.31 billion
05/08/2024$79.22$79.36
+0.18%		$79.38$78.32210,141 shs$4.32 billion
05/07/2024$78.46$79.22
+0.97%		$79.71$79.00236,457 shs$4.32 billion
05/06/2024$76.93$78.46
+1.98%		$78.46$77.01203,630 shs$4.28 billion
05/03/2024$76.06$76.95
+1.17%		$77.54$76.39188,128 shs$4.19 billion
05/02/2024$75.14$76.06
+1.22%		$76.73$75.47307,353 shs$4.14 billion
05/01/2024$74.68$75.14
+0.62%		$76.38$75.07369,414 shs$4.09 billion
04/30/2024$75.35$74.68
-0.89%		$75.25$74.55357,619 shs$4.07 billion
04/29/2024$74.23$75.35
+1.51%		$75.39$74.49270,676 shs$4.11 billion
04/26/2024$73.63$74.23
+0.81%		$74.93$73.91264,821 shs$4.04 billion
04/25/2024$75.03$73.63
-1.87%		$74.50$73.61255,195 shs$4.01 billion
04/24/2024$76.10$75.03
-1.40%		$76.20$74.48259,064 shs$4.09 billion
04/23/2024$76.50$76.10
-0.53%		$76.79$75.76270,928 shs$4.15 billion
04/22/2024$76.95$76.50
-0.58%		$77.27$76.10302,339 shs$4.17 billion
04/19/2024$76.15$76.96
+1.06%		$76.97$76.02479,799 shs$4.19 billion
04/18/2024$76.02$76.15
+0.17%		$76.48$75.26356,227 shs$4.15 billion
04/17/2024$75.22$76.02
+1.07%		$76.27$75.65441,888 shs$4.14 billion
04/16/2024$75.87$75.22
-0.86%		$75.99$74.51287,977 shs$4.10 billion
04/15/2024$75.92$75.87
-0.07%		$76.54$75.18296,055 shs$4.13 billion
04/12/2024$77.59$75.90
-2.18%		$77.15$75.60281,881 shs$4.14 billion
04/11/2024$76.97$77.59
+0.81%		$78.11$76.78336,055 shs$4.23 billion
04/10/2024$78.65$76.97
-2.14%		$77.53$76.00297,172 shs$4.19 billion
04/09/2024$78.17$78.65
+0.61%		$78.98$77.96206,146 shs$4.29 billion
04/08/2024$77.67$78.17
+0.64%		$78.61$77.74247,830 shs$4.26 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024$77.60$77.73
+0.17%		$78.01$76.96280,532 shs$4.24 billion
04/04/2024$79.30$77.60
-2.15%		$79.95$77.42274,031 shs$4.23 billion
04/03/2024$78.88$79.30
+0.53%		$79.30$78.61385,800 shs$4.32 billion
04/02/2024$78.94$78.88
-0.08%		$78.93$77.59387,386 shs$4.28 billion
04/01/2024$79.74$78.94
-1.00%		$79.75$77.59379,290 shs$4.28 billion
03/29/2024$79.72$79.74
+0.03%		$84.31$79.35757,823 shs$4.32 billion
03/28/2024$82.60$79.72
-3.48%		$84.30$79.35757,823 shs$4.32 billion
03/27/2024$80.38$82.60
+2.76%		$82.87$81.17642,090 shs$4.48 billion
03/26/2024$79.81$80.38
+0.71%		$80.91$79.94207,706 shs$4.36 billion
03/25/2024$80.69$79.81
-1.09%		$81.03$79.79233,464 shs$4.33 billion
03/22/2024$81.10$80.66
-0.54%		$81.27$80.07262,424 shs$4.37 billion
03/21/2024$80.80$81.10
+0.37%		$81.65$80.77355,372 shs$4.40 billion
03/20/2024$79.60$80.80
+1.51%		$81.41$79.28455,665 shs$4.38 billion
03/19/2024$78.82$79.60
+1.00%		$80.29$79.03282,779 shs$4.32 billion
03/18/2024$79.66$78.82
-1.06%		$80.00$78.44345,132 shs$4.27 billion
03/15/2024$78.39$79.76
+1.75%		$79.76$78.49584,246 shs$4.32 billion
03/14/2024$79.15$78.39
-0.96%		$78.82$77.77221,492 shs$4.25 billion
03/13/2024$78.89$79.15
+0.33%		$80.05$78.88213,338 shs$4.29 billion
03/12/2024$79.25$78.89
-0.45%		$79.33$78.51172,863 shs$4.28 billion
03/11/2024$79.16$79.25
+0.11%		$79.39$78.58128,205 shs$4.30 billion
03/08/2024$79.58$79.16
-0.53%		$80.45$79.10134,088 shs$4.29 billion
03/07/2024$79.01$79.58
+0.72%		$80.47$79.06175,383 shs$4.31 billion
03/06/2024$78.18$79.01
+1.07%		$79.48$78.55143,324 shs$4.28 billion
03/05/2024$79.75$78.18
-1.97%		$79.41$77.83177,218 shs$4.24 billion
03/04/2024$79.53$79.75
+0.28%		$79.91$79.29162,308 shs$4.32 billion
03/01/2024$79.62$79.53
-0.11%		$79.81$78.90168,883 shs$4.31 billion

Related Companies:
This page (NYSE:FUL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets