Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

H.B. Fuller Company (FUL)

Compare
57.18
+1.06
+(1.89%)
At close: April 1 at 4:00:02 PM EDT
56.95
-0.23
(-0.40%)
Pre-Market: 8:02:17 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202556.6657.2355.4657.1857.18899,900
Mar 31, 202554.6256.3453.5056.1256.12920,400
Mar 28, 202557.2357.4354.0454.7754.77825,100
Mar 27, 202557.5757.8353.8357.6157.611,754,700
Mar 26, 202553.9854.6453.6054.3254.32701,700
Mar 25, 202554.1754.8953.6053.8353.83384,800
Mar 24, 202554.5954.9954.1054.4554.45509,100
Mar 21, 202553.1153.8052.6053.5753.571,053,300
Mar 20, 202553.0954.4452.6253.9453.94717,900
Mar 19, 202554.6155.0352.7553.5653.56523,500
Mar 18, 202554.0854.7353.7754.4454.44366,900
Mar 17, 202553.4054.1553.1353.9553.95708,200
Mar 14, 202553.2753.6652.7653.4353.43896,200
Mar 13, 202553.8554.5352.5952.8852.88565,300
Mar 12, 202555.6355.9153.8053.9153.91355,400
Mar 11, 202557.6157.6155.4955.5755.57556,000
Mar 10, 202556.7558.1456.6057.1057.10574,000
Mar 7, 202556.8657.3256.1757.0557.05496,500
Mar 6, 202555.8857.4355.6257.1357.13597,800
Mar 5, 202554.2956.0454.1855.9455.94374,700
Mar 4, 202555.1055.8554.8254.9454.94484,100
Mar 3, 202557.2957.2955.3855.7355.73369,300
Feb 28, 202556.6356.9355.9556.7456.74357,100
Feb 27, 202556.5657.0855.4556.3556.35575,300
Feb 26, 202557.8558.3356.8056.8556.85293,700
Feb 25, 202557.7958.4557.5657.8757.87560,600
Feb 24, 202557.6758.2857.2957.3357.33395,100
Feb 21, 202559.1359.1956.9757.3357.33451,300
Feb 20, 202558.9059.5958.6859.1359.13281,100
Feb 19, 202559.0159.8358.8659.0359.03610,800
Feb 18, 202560.6960.9959.8960.1060.10423,400
Feb 14, 202560.6261.5460.6160.8760.87517,600
Feb 13, 202559.9060.9859.9060.5060.50532,100
Feb 12, 202559.5860.0459.1059.4059.40539,100
Feb 11, 202561.0061.8760.6760.6860.68442,000
Feb 10, 202560.6061.4860.3761.1061.10530,100
Feb 7, 202560.9761.0059.8760.4760.47496,000
Feb 6, 2025 0.22 Dividend
Feb 6, 202561.1261.2460.5661.1761.17512,100
Feb 5, 202561.3261.5560.7360.9960.77437,400
Feb 4, 202561.5762.3661.2961.3061.08374,700
Feb 3, 202562.3162.3561.1961.5961.36529,000
Jan 31, 202563.2264.1762.7663.1362.90639,400
Jan 30, 202563.0463.8462.6663.5163.28439,500
Jan 29, 202562.5563.3462.5562.9162.68352,500
Jan 28, 202563.8164.0262.8662.8862.65415,200
Jan 27, 202563.1364.3362.9464.2864.04480,900
Jan 24, 202562.4062.9662.1562.7762.54423,400
Jan 23, 202561.4562.3861.1162.3262.09463,700
Jan 22, 202561.8662.6961.6161.7761.54363,000
Jan 21, 202562.8963.5262.2662.3562.12464,900
Jan 17, 202562.4663.2761.9262.0961.86636,300
Jan 16, 202562.6963.2361.4562.2261.99679,300
Jan 15, 202565.0165.3664.0864.1463.91417,200
Jan 14, 202563.3163.8062.7263.7363.50214,100
Jan 13, 202560.9963.3260.9963.2262.99292,700
Jan 10, 202561.8562.8760.9661.2961.07330,500
Jan 8, 202562.5063.8062.1863.1962.96364,400
Jan 7, 202563.0464.5162.3062.9162.68431,900
Jan 6, 202561.9164.1061.8163.3663.13488,900
Jan 3, 202562.2662.9962.0962.7962.56460,100
Jan 2, 202561.7165.4661.7162.3962.16803,600
Dec 31, 202467.5668.1467.0767.4867.23232,800
Dec 30, 202467.4567.5166.4667.0966.84278,500
Dec 27, 202467.9069.0367.1667.6367.38251,800
Dec 26, 202467.9768.7667.9768.5068.25222,500
Dec 24, 202467.8568.6367.5568.4468.19134,300
Dec 23, 202467.9068.2167.3867.9667.71236,000
Dec 20, 202468.6470.3467.7668.1667.911,587,100
Dec 19, 202470.0570.3768.8169.0568.80356,100
Dec 18, 202471.9272.8269.3469.8169.55374,900
Dec 17, 202472.0172.2671.5171.9771.71344,800
Dec 16, 202473.4373.7072.5372.6372.36207,600
Dec 13, 202473.2073.4772.8373.4373.16275,800
Dec 12, 202474.0474.6473.5373.5773.30279,300
Dec 11, 202475.5976.1074.2074.3174.04331,200
Dec 10, 202475.5975.8774.0974.9674.69195,200
Dec 9, 202476.4177.7775.6275.8275.54297,100
Dec 6, 202476.1776.2874.9775.5475.26148,600
Dec 5, 202476.8877.2975.4775.6175.33201,900
Dec 4, 202476.3677.0975.5476.8376.55215,600
Dec 3, 202477.1477.6375.7176.2075.92178,200
Dec 2, 202477.0877.4976.0876.9676.68290,700
Nov 29, 202476.7877.1575.9476.8976.61145,400
Nov 27, 202476.7277.5676.1176.1875.90131,600
Nov 26, 202477.3877.5276.2576.5276.24281,800
Nov 25, 202476.8578.6876.8377.9977.70449,200
Nov 22, 202475.1276.2674.9276.1675.88313,200
Nov 21, 202474.9775.3274.2474.8774.60211,200
Nov 20, 202473.5274.6972.9774.5774.30269,500
Nov 19, 202473.9374.0473.3473.7073.43204,000
Nov 18, 202476.2376.3574.3974.5074.23183,800
Nov 15, 202476.0276.3974.9875.9675.68335,900
Nov 14, 202476.0976.7375.3175.6775.39174,400
Nov 13, 202476.5576.6375.9476.0875.80221,200
Nov 12, 202477.2377.5575.6476.0775.79242,100
Nov 11, 202478.4978.5277.1977.5577.27249,400
Nov 8, 202478.4179.0077.5977.7977.51363,300
Nov 7, 202478.9879.2577.3878.5878.29344,600
Nov 6, 202478.4480.1578.1279.3379.04531,900
Nov 5, 202472.7474.5872.7474.3874.11223,500
Nov 4, 202473.0974.2473.0473.4973.22239,000
Nov 1, 202473.3674.0072.6072.9672.69267,500
Oct 31, 202474.5174.6773.1673.1872.91508,600
Oct 30, 202474.3175.8374.3174.5874.31170,200
Oct 29, 202474.2975.1274.2674.8274.55143,600
Oct 28, 202475.5976.3474.9175.3475.06250,000
Oct 25, 202475.4275.9274.6974.8074.53263,500
Oct 24, 202475.0075.1174.3774.8774.60177,300
Oct 23, 202474.5275.4674.3474.8474.57185,000
Oct 22, 202476.6376.7474.9074.9074.63231,600
Oct 21, 202479.0479.1876.7476.8376.55394,500
Oct 18, 202480.1380.2179.0579.2478.95432,800
Oct 17, 2024 0.22 Dividend
Oct 17, 202480.5680.5679.5579.7879.49225,900
Oct 16, 202480.2181.0380.2180.6480.12197,000
Oct 15, 202479.3380.9979.2779.7479.23256,700
Oct 14, 202478.8579.6878.5679.6279.11183,900
Oct 11, 202478.1179.3178.1178.9578.44170,600
Oct 10, 202477.6778.2577.4678.1477.64307,000
Oct 9, 202477.4578.9777.4578.4877.98244,500
Oct 8, 202477.2678.0376.4677.3176.81266,900
Oct 7, 202477.1277.6376.4877.4676.96250,000
Oct 4, 202478.2278.2276.9977.7277.22221,500
Oct 3, 202477.4477.4776.4677.1876.69258,100
Oct 2, 202478.2079.0277.9778.1677.66280,500
Oct 1, 202479.4979.6778.2078.4277.92344,100
Sep 30, 202479.9080.2178.5979.3878.87458,900
Sep 27, 202480.7381.6979.2280.0979.58576,900
Sep 26, 202476.2082.3975.6780.7480.22865,000
Sep 25, 202482.2582.2580.2680.6380.11447,300
Sep 24, 202481.9482.4181.4682.0981.56261,300
Sep 23, 202481.9782.4381.2281.4480.92261,300
Sep 20, 202483.4283.9681.2181.4080.88886,800
Sep 19, 202483.5184.1282.5383.9183.37317,200
Sep 18, 202481.8983.4181.0481.2680.74459,600
Sep 17, 202481.6782.5981.3281.6681.14172,000
Sep 16, 202481.3681.9080.6481.0580.53296,400
Sep 13, 202480.3281.4480.0080.7880.26269,400
Sep 12, 202479.1779.8778.2979.3978.88217,200
Sep 11, 202478.5479.1676.2778.7678.26306,400
Sep 10, 202479.3779.5578.4079.0078.49222,500
Sep 9, 202479.2879.8678.7279.2578.74256,700
Sep 6, 202480.8381.2079.2679.4378.92171,200
Sep 5, 202482.1982.3480.3380.6380.11194,000
Sep 4, 202482.4082.9181.7581.8381.31232,300
Sep 3, 202484.5285.0082.3482.7782.24231,600
Aug 30, 202484.6885.8983.9385.6685.11257,700
Aug 29, 202484.1385.1083.3584.4483.90189,200
Aug 28, 202482.9783.8882.6683.4282.89163,900
Aug 27, 202482.9683.5382.4783.0182.48182,800
Aug 26, 202484.1385.0983.0383.2182.68176,700
Aug 23, 202482.2083.9181.8483.4382.90186,300
Aug 22, 202481.8682.4480.9381.5781.05172,800
Aug 21, 202480.7381.7180.4381.4780.95127,200
Aug 20, 202480.6880.8979.9780.0479.53115,800
Aug 19, 202481.1981.2480.1981.0380.51123,800
Aug 16, 202480.4181.1979.8681.1780.65235,200
Aug 15, 202480.6481.5080.1580.5480.02190,000
Aug 14, 202479.4679.4678.2579.0278.51141,700
Aug 13, 202478.6879.6277.9079.0878.57147,000
Aug 12, 202478.9979.0078.0978.3577.85156,400
Aug 9, 202479.4479.9179.0579.1978.68171,800
Aug 8, 202479.0079.8478.7179.6479.13162,300
Aug 7, 202479.5679.8677.8978.0677.56279,500
Aug 6, 202477.8980.3477.3278.8478.33382,900
Aug 5, 202477.7979.2376.5678.0377.53330,100
Aug 2, 202481.6881.6880.1181.2280.70385,100
Aug 1, 202486.2086.7183.6084.0783.53253,600
Jul 31, 2024 0.22 Dividend
Jul 31, 202486.3687.6785.3086.2085.65831,700
Jul 30, 202485.2886.5585.0186.1185.34183,100
Jul 29, 202485.1885.5484.4285.4784.70260,600
Jul 26, 202484.4685.4484.1985.2184.44217,100
Jul 25, 202482.5784.7281.5283.8183.06351,900
Jul 24, 202484.1984.6582.2882.3281.58200,000
Jul 23, 202483.9484.8183.3484.3783.61256,600
Jul 22, 202483.2984.1482.2883.7983.04197,100
Jul 19, 202484.0384.0382.2982.5381.79308,700
Jul 18, 202484.5986.1883.6484.0983.33253,000
Jul 17, 202485.8986.9284.8384.9684.20424,800
Jul 16, 202483.6286.2983.6286.1785.40420,400
Jul 15, 202483.0084.0882.9283.2182.46361,800
Jul 12, 202481.1482.9280.2682.9182.17433,100
Jul 11, 202480.1381.7479.7880.4479.72571,400
Jul 10, 202477.3678.6577.0178.6077.89346,200
Jul 9, 202477.1377.4776.3976.7076.01373,400
Jul 8, 202476.3377.4076.3377.2576.56329,500
Jul 5, 202475.8076.0574.9875.6074.92274,500
Jul 3, 202476.7676.8175.9776.2175.53183,100
Jul 2, 202476.6577.1176.4176.5875.89326,000
Jul 1, 202477.4777.6476.1076.3475.65384,300
Jun 28, 202476.8978.2176.2076.9676.271,947,800
Jun 27, 202480.1180.1175.2276.3575.66713,700
Jun 26, 202475.7776.7575.4876.3075.61468,400
Jun 25, 202478.1278.1275.3576.3275.63599,300
Jun 24, 202478.4479.7578.2578.6777.96393,100
Jun 21, 202478.0378.0877.5878.0177.31789,800
Jun 20, 202478.5579.3977.7878.0577.35482,000
Jun 18, 202478.7479.2778.3878.8278.11211,800
Jun 17, 202477.0478.6777.0478.6577.94217,600
Jun 14, 202477.4677.7876.4477.3876.68273,400
Jun 13, 202478.2778.7177.3078.5577.84469,000
Jun 12, 202478.0878.8877.6478.5877.87359,400
Jun 11, 202475.7276.2375.2476.1675.48201,800
Jun 10, 202475.4176.2374.8676.0175.33278,300
Jun 7, 202477.0277.7075.9276.0775.39306,700
Jun 6, 202477.5578.6977.4077.8377.13218,300
Jun 5, 202477.3077.9776.6877.7977.09219,300
Jun 4, 202478.0078.2877.0277.0676.37215,400
Jun 3, 202479.9779.9778.3178.5377.82251,700
May 31, 202479.2579.9678.4779.6378.91278,000
May 30, 202477.7179.0677.7178.6777.96205,600
May 29, 202477.6078.2277.1177.3876.68182,600
May 28, 202479.4379.4978.1178.3977.69245,800
May 24, 202479.9780.1378.6979.4078.69281,000
May 23, 202480.4680.4678.9779.4678.75247,500
May 22, 202481.5581.9879.9680.2979.57303,000
May 21, 202481.9782.3081.7581.9681.22219,300
May 20, 202481.1582.1681.0682.0981.35266,000
May 17, 202481.7381.7380.7881.1580.42215,600
May 16, 202481.0981.4680.5481.3580.62339,900
May 15, 202481.0981.3580.4081.0680.33245,800
May 14, 202480.0980.6479.7980.4479.72213,000
May 13, 202480.0080.1379.3979.5778.86198,400
May 10, 202479.2479.6578.5879.6278.90213,200
May 9, 202479.4379.6978.5179.1878.47235,900
May 8, 202478.4579.3878.4579.3578.64210,100
May 7, 202478.9079.7178.9079.2078.49236,500
May 6, 202477.3078.4877.0178.4577.75203,600
May 3, 202477.1077.5476.3976.9376.24188,100
May 2, 202475.7276.7375.4776.0675.38307,400
May 1, 202475.0776.3875.0775.1574.47369,400
Apr 30, 202474.7775.2574.2974.7174.04357,600
Apr 29, 202474.5875.3974.4975.3574.67270,700
Apr 26, 202473.6874.9373.6874.2373.56264,800
Apr 25, 202474.6774.6773.5873.6873.02255,200
Apr 24, 2024 0.22 Dividend
Apr 24, 202475.5076.2074.4875.0674.39259,100
Apr 23, 202476.1976.7975.7676.1175.21270,900
Apr 22, 202477.0277.2776.1076.5275.61302,300
Apr 19, 202476.1376.9776.0276.9576.04479,800
Apr 18, 202476.2776.4875.2676.1575.24356,200
Apr 17, 202475.6976.2775.6576.0075.10441,900
Apr 16, 202475.3175.9974.5175.1874.29288,000
Apr 15, 202476.1676.6275.1775.9075.00296,100
Apr 12, 202477.2677.2675.6075.9275.02281,900
Apr 11, 202477.2478.1176.7877.5476.62336,100
Apr 10, 202476.8977.5375.9876.9876.06297,200
Apr 9, 202478.6578.9877.9678.6577.71239,100
Apr 8, 202478.0878.6477.7478.1877.25247,800
Apr 5, 202477.4378.0176.9677.6776.75280,500
Apr 4, 202479.8279.9577.3977.6576.73274,000
Apr 3, 202478.0079.3678.0079.3478.40385,800
Apr 2, 202478.4078.9477.5978.9077.96387,400

Related Tickers

ASH Ashland Inc.
57.78
-2.55%
 
SCL Stepan Company
54.19
-1.54%
 
ESI Element Solutions Inc
22.57
-0.18%
 
PPG PPG Industries, Inc.
108.95
-0.37%
 
WLK Westlake Corporation
99.98
-0.05%
 
NANX Nanophase Technologies Corporation
2.0800
+1.46%
 
AXTA Axalta Coating Systems Ltd.
33.38
+0.63%
 
KWR Quaker Chemical Corporation
123.67
+0.05%
 
CC The Chemours Company
12.96
-4.21%
 
AVNT Avient Corporation
36.88
-0.75%