NYSE - Nasdaq Real Time Price USD

H.B. Fuller Company (FUL)

Compare
68.44 +0.48 (+0.71%)
At close: December 24 at 1:00:02 PM EST
67.91 -0.53 (-0.77%)
After hours: December 24 at 4:04:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 67.85 68.63 67.55 68.44 68.44 134,300
Dec 23, 2024 67.90 68.21 67.38 67.96 67.96 236,000
Dec 20, 2024 68.64 70.34 67.76 68.16 68.16 1,587,100
Dec 19, 2024 70.05 70.37 68.81 69.05 69.05 356,100
Dec 18, 2024 71.92 72.82 69.34 69.81 69.81 374,900
Dec 17, 2024 72.01 72.26 71.51 71.97 71.97 344,800
Dec 16, 2024 73.43 73.70 72.53 72.63 72.63 207,600
Dec 13, 2024 73.20 73.47 72.83 73.43 73.43 275,800
Dec 12, 2024 74.04 74.64 73.53 73.57 73.57 279,300
Dec 11, 2024 75.59 76.10 74.20 74.31 74.31 331,200
Dec 10, 2024 75.59 75.87 74.09 74.96 74.96 195,200
Dec 9, 2024 76.41 77.77 75.62 75.82 75.82 297,100
Dec 6, 2024 76.17 76.28 74.97 75.54 75.54 148,600
Dec 5, 2024 76.88 77.29 75.47 75.61 75.61 201,900
Dec 4, 2024 76.36 77.09 75.54 76.83 76.83 215,600
Dec 3, 2024 77.14 77.63 75.71 76.20 76.20 178,200
Dec 2, 2024 77.08 77.49 76.08 76.96 76.96 290,700
Nov 29, 2024 76.78 77.15 75.94 76.89 76.89 145,400
Nov 27, 2024 76.72 77.56 76.11 76.18 76.18 131,600
Nov 26, 2024 77.38 77.52 76.25 76.52 76.52 281,800
Nov 25, 2024 76.85 78.68 76.83 77.99 77.99 449,200
Nov 22, 2024 75.12 76.26 74.92 76.16 76.16 313,200
Nov 21, 2024 74.97 75.32 74.24 74.87 74.87 211,200
Nov 20, 2024 73.52 74.69 72.97 74.57 74.57 269,500
Nov 19, 2024 73.93 74.04 73.34 73.70 73.70 204,000
Nov 18, 2024 76.23 76.35 74.39 74.50 74.50 183,800
Nov 15, 2024 76.02 76.39 74.98 75.96 75.96 335,900
Nov 14, 2024 76.09 76.73 75.31 75.67 75.67 174,400
Nov 13, 2024 76.55 76.63 75.94 76.08 76.08 221,200
Nov 12, 2024 77.23 77.55 75.64 76.07 76.07 242,100
Nov 11, 2024 78.49 78.52 77.19 77.55 77.55 249,400
Nov 8, 2024 78.41 79.00 77.59 77.79 77.79 363,300
Nov 7, 2024 78.98 79.25 77.38 78.58 78.58 344,600
Nov 6, 2024 78.44 80.15 78.12 79.33 79.33 531,900
Nov 5, 2024 72.74 74.58 72.74 74.38 74.38 223,500
Nov 4, 2024 73.09 74.24 73.04 73.49 73.49 239,000
Nov 1, 2024 73.36 74.00 72.60 72.96 72.96 267,500
Oct 31, 2024 74.51 74.67 73.16 73.18 73.18 508,600
Oct 30, 2024 74.31 75.83 74.31 74.58 74.58 170,200
Oct 29, 2024 74.29 75.12 74.26 74.82 74.82 143,600
Oct 28, 2024 75.59 76.34 74.91 75.34 75.34 250,000
Oct 25, 2024 75.42 75.92 74.69 74.80 74.80 263,500
Oct 24, 2024 75.00 75.11 74.37 74.87 74.87 177,300
Oct 23, 2024 74.52 75.46 74.34 74.84 74.84 185,000
Oct 22, 2024 76.63 76.74 74.90 74.90 74.90 231,600
Oct 21, 2024 79.04 79.18 76.74 76.83 76.83 394,500
Oct 18, 2024 80.13 80.21 79.05 79.24 79.24 432,800
Oct 17, 2024 0.22 Dividend
Oct 17, 2024 80.56 80.56 79.55 79.78 79.78 225,900
Oct 16, 2024 80.21 81.03 80.21 80.64 80.42 197,000
Oct 15, 2024 79.33 80.99 79.27 79.74 79.52 256,700
Oct 14, 2024 78.85 79.68 78.56 79.62 79.40 183,900
Oct 11, 2024 78.11 79.31 78.11 78.95 78.73 170,600
Oct 10, 2024 77.67 78.25 77.46 78.14 77.92 307,000
Oct 9, 2024 77.45 78.97 77.45 78.48 78.26 244,500
Oct 8, 2024 77.26 78.03 76.46 77.31 77.10 266,900
Oct 7, 2024 77.12 77.63 76.48 77.46 77.25 250,000
Oct 4, 2024 78.22 78.22 76.99 77.72 77.51 221,500
Oct 3, 2024 77.44 77.47 76.46 77.18 76.97 258,100
Oct 2, 2024 78.20 79.02 77.97 78.16 77.94 280,500
Oct 1, 2024 79.49 79.67 78.20 78.42 78.20 344,100
Sep 30, 2024 79.90 80.21 78.59 79.38 79.16 458,900
Sep 27, 2024 80.73 81.69 79.22 80.09 79.87 576,900
Sep 26, 2024 76.20 82.39 75.67 80.74 80.52 865,000
Sep 25, 2024 82.25 82.25 80.26 80.63 80.41 447,300
Sep 24, 2024 81.94 82.41 81.46 82.09 81.86 261,300
Sep 23, 2024 81.97 82.43 81.22 81.44 81.21 261,300
Sep 20, 2024 83.42 83.96 81.21 81.40 81.17 886,800
Sep 19, 2024 83.51 84.12 82.53 83.91 83.68 317,200
Sep 18, 2024 81.89 83.41 81.04 81.26 81.04 459,600
Sep 17, 2024 81.67 82.59 81.32 81.66 81.43 172,000
Sep 16, 2024 81.36 81.90 80.64 81.05 80.83 296,400
Sep 13, 2024 80.32 81.44 80.00 80.78 80.56 269,400
Sep 12, 2024 79.17 79.87 78.29 79.39 79.17 217,200
Sep 11, 2024 78.54 79.16 76.27 78.76 78.54 306,400
Sep 10, 2024 79.37 79.55 78.40 79.00 78.78 222,500
Sep 9, 2024 79.28 79.86 78.72 79.25 79.03 256,700
Sep 6, 2024 80.83 81.20 79.26 79.43 79.21 171,200
Sep 5, 2024 82.19 82.34 80.33 80.63 80.41 194,000
Sep 4, 2024 82.40 82.91 81.75 81.83 81.60 232,300
Sep 3, 2024 84.52 85.00 82.34 82.77 82.54 231,600
Aug 30, 2024 84.68 85.89 83.93 85.66 85.42 257,700
Aug 29, 2024 84.13 85.10 83.35 84.44 84.21 189,200
Aug 28, 2024 82.97 83.88 82.66 83.42 83.19 163,900
Aug 27, 2024 82.96 83.53 82.47 83.01 82.78 182,800
Aug 26, 2024 84.13 85.09 83.03 83.21 82.98 176,700
Aug 23, 2024 82.20 83.91 81.84 83.43 83.20 186,300
Aug 22, 2024 81.86 82.44 80.93 81.57 81.34 172,800
Aug 21, 2024 80.73 81.71 80.43 81.47 81.24 127,200
Aug 20, 2024 80.68 80.89 79.97 80.04 79.82 115,800
Aug 19, 2024 81.19 81.24 80.19 81.03 80.81 123,800
Aug 16, 2024 80.41 81.19 79.86 81.17 80.95 235,200
Aug 15, 2024 80.64 81.50 80.15 80.54 80.32 190,000
Aug 14, 2024 79.46 79.46 78.25 79.02 78.80 141,700
Aug 13, 2024 78.68 79.62 77.90 79.08 78.86 147,000
Aug 12, 2024 78.99 79.00 78.09 78.35 78.13 156,400
Aug 9, 2024 79.44 79.91 79.05 79.19 78.97 171,800
Aug 8, 2024 79.00 79.84 78.71 79.64 79.42 162,300
Aug 7, 2024 79.56 79.86 77.89 78.06 77.84 279,500
Aug 6, 2024 77.89 80.34 77.32 78.84 78.62 382,900
Aug 5, 2024 77.79 79.23 76.56 78.03 77.81 330,100
Aug 2, 2024 81.68 81.68 80.11 81.22 81.00 385,100
Aug 1, 2024 86.20 86.71 83.60 84.07 83.84 253,600
Jul 31, 2024 0.22 Dividend
Jul 31, 2024 86.36 87.67 85.30 86.20 85.96 831,700
Jul 30, 2024 85.28 86.55 85.01 86.11 85.65 183,100
Jul 29, 2024 85.18 85.54 84.42 85.47 85.01 260,600
Jul 26, 2024 84.46 85.44 84.19 85.21 84.75 217,100
Jul 25, 2024 82.57 84.72 81.52 83.81 83.36 351,900
Jul 24, 2024 84.19 84.65 82.28 82.32 81.88 200,000
Jul 23, 2024 83.94 84.81 83.34 84.37 83.92 256,600
Jul 22, 2024 83.29 84.14 82.28 83.79 83.34 197,100
Jul 19, 2024 84.03 84.03 82.29 82.53 82.09 308,700
Jul 18, 2024 84.59 86.18 83.64 84.09 83.64 253,000
Jul 17, 2024 85.89 86.92 84.83 84.96 84.51 424,800
Jul 16, 2024 83.62 86.29 83.62 86.17 85.71 420,400
Jul 15, 2024 83.00 84.08 82.92 83.21 82.77 361,800
Jul 12, 2024 81.14 82.92 80.26 82.91 82.47 433,100
Jul 11, 2024 80.13 81.74 79.78 80.44 80.01 571,400
Jul 10, 2024 77.36 78.65 77.01 78.60 78.18 346,200
Jul 9, 2024 77.13 77.47 76.39 76.70 76.29 373,400
Jul 8, 2024 76.33 77.40 76.33 77.25 76.84 329,500
Jul 5, 2024 75.80 76.05 74.98 75.60 75.20 274,500
Jul 3, 2024 76.76 76.81 75.97 76.21 75.80 183,100
Jul 2, 2024 76.65 77.11 76.41 76.58 76.17 326,000
Jul 1, 2024 77.47 77.64 76.10 76.34 75.93 384,300
Jun 28, 2024 76.89 78.21 76.20 76.96 76.55 1,947,800
Jun 27, 2024 80.11 80.11 75.22 76.35 75.94 713,700
Jun 26, 2024 75.77 76.75 75.48 76.30 75.89 468,400
Jun 25, 2024 78.12 78.12 75.35 76.32 75.91 599,300
Jun 24, 2024 78.44 79.75 78.25 78.67 78.25 393,100
Jun 21, 2024 78.03 78.08 77.58 78.01 77.59 789,800
Jun 20, 2024 78.55 79.39 77.78 78.05 77.63 482,000
Jun 18, 2024 78.74 79.27 78.38 78.82 78.40 211,800
Jun 17, 2024 77.04 78.67 77.04 78.65 78.23 217,600
Jun 14, 2024 77.46 77.78 76.44 77.38 76.97 273,400
Jun 13, 2024 78.27 78.71 77.30 78.55 78.13 469,000
Jun 12, 2024 78.08 78.88 77.64 78.58 78.16 359,400
Jun 11, 2024 75.72 76.23 75.24 76.16 75.75 201,800
Jun 10, 2024 75.41 76.23 74.86 76.01 75.60 278,300
Jun 7, 2024 77.02 77.70 75.92 76.07 75.66 306,700
Jun 6, 2024 77.55 78.69 77.40 77.83 77.41 218,300
Jun 5, 2024 77.30 77.97 76.68 77.79 77.37 219,300
Jun 4, 2024 78.00 78.28 77.02 77.06 76.65 215,400
Jun 3, 2024 79.97 79.97 78.31 78.53 78.11 251,700
May 31, 2024 79.25 79.96 78.47 79.63 79.20 278,000
May 30, 2024 77.71 79.06 77.71 78.67 78.25 205,600
May 29, 2024 77.60 78.22 77.11 77.38 76.97 182,600
May 28, 2024 79.43 79.49 78.11 78.39 77.97 245,800
May 24, 2024 79.97 80.13 78.69 79.40 78.98 281,000
May 23, 2024 80.46 80.46 78.97 79.46 79.04 247,500
May 22, 2024 81.55 81.98 79.96 80.29 79.86 303,000
May 21, 2024 81.97 82.30 81.75 81.96 81.52 219,300
May 20, 2024 81.15 82.16 81.06 82.09 81.65 266,000
May 17, 2024 81.73 81.73 80.78 81.15 80.72 215,600
May 16, 2024 81.09 81.46 80.54 81.35 80.91 339,900
May 15, 2024 81.09 81.35 80.40 81.06 80.63 245,800
May 14, 2024 80.09 80.64 79.79 80.44 80.01 213,000
May 13, 2024 80.00 80.13 79.39 79.57 79.14 198,400
May 10, 2024 79.24 79.65 78.58 79.62 79.19 213,200
May 9, 2024 79.43 79.69 78.51 79.18 78.76 235,900
May 8, 2024 78.45 79.38 78.45 79.35 78.93 210,100
May 7, 2024 78.90 79.71 78.90 79.20 78.78 236,500
May 6, 2024 77.30 78.48 77.01 78.45 78.03 203,600
May 3, 2024 77.10 77.54 76.39 76.93 76.52 188,100
May 2, 2024 75.72 76.73 75.47 76.06 75.65 307,400
May 1, 2024 75.07 76.38 75.07 75.15 74.75 369,400
Apr 30, 2024 74.77 75.25 74.29 74.71 74.31 357,600
Apr 29, 2024 74.58 75.39 74.49 75.35 74.95 270,700
Apr 26, 2024 73.68 74.93 73.68 74.23 73.83 264,800
Apr 25, 2024 74.67 74.67 73.58 73.68 73.29 255,200
Apr 24, 2024 0.22 Dividend
Apr 24, 2024 75.50 76.20 74.48 75.06 74.66 259,100
Apr 23, 2024 76.19 76.79 75.76 76.11 75.48 270,900
Apr 22, 2024 77.02 77.27 76.10 76.52 75.89 302,300
Apr 19, 2024 76.13 76.97 76.02 76.95 76.31 479,800
Apr 18, 2024 76.27 76.48 75.26 76.15 75.52 356,200
Apr 17, 2024 75.69 76.27 75.65 76.00 75.37 441,900
Apr 16, 2024 75.31 75.99 74.51 75.18 74.56 288,000
Apr 15, 2024 76.16 76.62 75.17 75.90 75.27 296,100
Apr 12, 2024 77.26 77.26 75.60 75.92 75.29 281,900
Apr 11, 2024 77.24 78.11 76.78 77.54 76.90 336,100
Apr 10, 2024 76.89 77.53 75.98 76.98 76.34 297,200
Apr 9, 2024 78.65 78.98 77.96 78.65 78.00 239,100
Apr 8, 2024 78.08 78.64 77.74 78.18 77.53 247,800
Apr 5, 2024 77.43 78.01 76.96 77.67 77.03 280,500
Apr 4, 2024 79.82 79.95 77.39 77.65 77.01 274,000
Apr 3, 2024 78.00 79.36 78.00 79.34 78.68 385,800
Apr 2, 2024 78.40 78.94 77.59 78.90 78.25 387,400
Apr 1, 2024 79.48 79.75 77.53 78.92 78.27 379,300
Mar 28, 2024 81.00 84.31 79.35 79.74 79.08 757,800
Mar 27, 2024 81.06 82.87 81.06 82.58 81.90 642,100
Mar 26, 2024 80.18 80.91 79.94 80.36 79.70 207,700
Mar 25, 2024 80.74 81.04 79.79 79.80 79.14 233,500
Mar 22, 2024 81.32 81.32 80.07 80.69 80.02 262,400
Mar 21, 2024 81.05 81.65 80.77 81.12 80.45 355,400
Mar 20, 2024 79.50 81.41 79.28 80.84 80.17 455,700
Mar 19, 2024 79.06 80.29 79.04 79.58 78.92 282,800
Mar 18, 2024 79.63 80.19 78.44 78.77 78.12 345,100
Mar 15, 2024 77.87 79.77 77.87 79.66 79.00 584,200
Mar 14, 2024 78.82 78.86 77.77 78.41 77.76 221,500
Mar 13, 2024 78.74 80.05 78.74 79.17 78.52 213,300
Mar 12, 2024 79.28 79.33 78.50 78.91 78.26 172,900
Mar 11, 2024 79.03 79.39 78.58 79.27 78.62 128,200
Mar 8, 2024 80.09 80.47 79.10 79.16 78.51 134,100
Mar 7, 2024 79.50 80.47 79.06 79.54 78.88 175,400
Mar 6, 2024 78.93 79.48 78.50 79.02 78.37 143,300
Mar 5, 2024 79.13 79.44 77.83 78.16 77.51 177,200
Mar 4, 2024 79.47 79.91 79.29 79.75 79.09 165,500
Mar 1, 2024 79.55 79.81 78.90 79.53 78.87 168,900
Feb 29, 2024 79.21 79.75 78.61 79.53 78.87 222,500
Feb 28, 2024 77.65 78.91 77.65 78.48 77.83 183,200
Feb 27, 2024 79.02 79.14 78.01 78.14 77.49 120,200
Feb 26, 2024 78.51 78.63 77.84 78.54 77.89 179,800
Feb 23, 2024 78.58 79.05 78.39 78.79 78.14 155,200
Feb 22, 2024 78.17 78.89 77.88 78.41 77.76 163,200
Feb 21, 2024 77.91 78.15 77.32 77.99 77.35 425,900
Feb 20, 2024 76.36 78.01 76.36 77.81 77.17 226,800
Feb 16, 2024 78.06 78.50 77.21 77.30 76.66 259,400
Feb 15, 2024 76.96 78.45 76.96 78.38 77.73 208,600
Feb 14, 2024 76.96 77.22 76.09 76.53 75.90 211,000
Feb 13, 2024 76.43 77.20 75.54 76.18 75.55 272,200
Feb 12, 2024 77.96 79.15 77.60 78.47 77.82 269,900
Feb 9, 2024 76.22 77.72 75.97 77.31 76.67 326,200
Feb 8, 2024 76.20 76.49 75.31 76.22 75.59 343,600
Feb 7, 2024 76.68 76.88 76.10 76.18 75.55 265,700
Feb 6, 2024 0.21 Dividend
Feb 6, 2024 75.00 76.47 74.86 76.33 75.70 299,500
Feb 5, 2024 74.75 75.44 73.90 75.02 74.20 213,600
Feb 2, 2024 75.41 76.14 74.98 75.92 75.09 200,800
Feb 1, 2024 76.10 76.43 75.07 76.33 75.49 285,300
Jan 31, 2024 77.82 77.82 75.70 75.77 74.94 341,400
Jan 30, 2024 77.74 78.38 77.40 77.69 76.84 359,100
Jan 29, 2024 77.49 78.14 77.25 78.02 77.16 283,500
Jan 26, 2024 78.69 78.83 77.64 77.72 76.87 201,300
Jan 25, 2024 77.95 78.09 77.15 77.98 77.12 275,300
Jan 24, 2024 78.02 78.35 76.67 76.94 76.10 320,100
Jan 23, 2024 78.70 78.83 77.50 77.78 76.93 308,000
Jan 22, 2024 77.42 78.15 76.99 77.74 76.89 412,700
Jan 19, 2024 78.25 78.29 75.85 76.75 75.91 537,400
Jan 18, 2024 79.00 79.41 74.66 78.06 77.20 739,300
Jan 17, 2024 77.22 78.10 76.66 76.73 75.89 570,000
Jan 16, 2024 77.75 78.60 77.18 78.43 77.57 369,900
Jan 12, 2024 79.64 79.64 77.91 78.38 77.52 182,500
Jan 11, 2024 78.00 78.56 77.18 78.55 77.69 182,600
Jan 10, 2024 77.59 78.32 77.38 78.23 77.37 212,800
Jan 9, 2024 77.54 78.16 77.26 77.92 77.07 230,600
Jan 8, 2024 77.61 78.64 77.47 78.60 77.74 182,900
Jan 5, 2024 77.32 78.81 77.32 77.82 76.97 292,900
Jan 4, 2024 78.55 78.55 77.18 77.87 77.02 438,000
Jan 3, 2024 79.22 79.34 77.75 78.26 77.40 510,000
Jan 2, 2024 80.42 80.95 79.64 80.09 79.21 448,600
Dec 29, 2023 82.20 82.41 81.26 81.41 80.52 272,800
Dec 28, 2023 82.94 83.31 82.29 82.44 81.54 163,900
Dec 27, 2023 82.87 83.50 82.68 83.09 82.18 181,200
Dec 26, 2023 82.94 83.64 82.41 82.94 82.03 206,700

Related Tickers

SCL Stepan Company
67.42
+0.90%
 
KWR Quaker Chemical Corporation
140.89
+2.45%
 
IOSP Innospec Inc.
111.32
+1.82%
 
SXT Sensient Technologies Corporation
73.43
+0.62%
 
BCPC Balchem Corporation
167.17
+1.11%
 
WLK Westlake Corporation
114.95
+0.48%
 
KOP Koppers Holdings Inc.
31.75
+0.06%
 
ASH Ashland Inc.
71.70
+0.41%
 
CBT Cabot Corporation
92.55
+0.57%
 
MTX Minerals Technologies Inc.
76.73
+0.89%