Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free FUL Stock Alerts
$81.15
-0.20 (-0.25%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

H.B. Fuller Stock Price Performance

5 Day
Performance
+0.92%
1 Month
Performance
+5.44%
3 Month
Performance
+4.98%
6 Month
Performance
+7.61%
Year-To-Date
Performance
-0.32%
1 Year
Performance
+23.37%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

FUL Stock Chart for Sunday, May, 19, 2024

FUL Chart by TradingView

H.B. Fuller Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
02/29/2024$78.47$79.62
+1.47%		$79.73$78.62222,486 shs$4.32 billion
02/28/2024$78.15$78.47
+0.41%		$78.91$77.66183,231 shs$4.25 billion
02/27/2024$78.54$78.15
-0.50%		$79.02$78.01120,178 shs$4.24 billion
02/26/2024$78.79$78.54
-0.32%		$78.63$77.84179,786 shs$4.26 billion
02/23/2024$78.39$78.80
+0.52%		$79.05$78.39155,241 shs$4.27 billion
02/22/2024$77.96$78.39
+0.55%		$78.89$77.88163,159 shs$4.25 billion
02/21/2024$77.78$77.96
+0.23%		$78.15$77.32425,929 shs$4.23 billion
02/20/2024$77.30$77.78
+0.62%		$78.01$76.41226,795 shs$4.22 billion
02/19/2024$77.30$77.30$78.50$77.21259,300 shs$4.19 billion

Related Companies:
This page (NYSE:FUL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry