80.99 0.21(0.26%)09/16/2024
H.B. Fuller Company (FUL)
  Loading...



Last 21 Days
DateOpenHighLowCloseChangeChg %Volume
2024-09-1681.3681.7780.6480.990.210.26231,910
2024-09-1380.3281.4480.1280.781.391.75269,355
2024-09-1279.1779.8778.3179.390.630.80217,159
2024-09-1178.5479.1276.2778.76-0.24-0.30306,356
2024-09-1079.3779.5278.4079.00-0.25-0.32222,522
2024-09-0979.2879.8678.7279.25-0.14-0.18231,910
2024-09-0680.8381.2079.2879.39-1.21-1.50269,355
2024-09-0582.1982.3480.3380.60-1.20-1.47217,159
2024-09-0482.4082.9181.7581.80-0.97-1.17306,356
2024-09-0382.4085.0082.3482.77-2.89-3.37222,522
2024-08-3084.6885.8983.9385.661.241.46256,694
2024-08-2984.1385.1083.3584.431.021.22129,786
2024-08-2882.9783.8882.9383.410.400.48155,588
2024-08-2782.9683.5382.4783.01-0.20-0.24151,761
2024-08-2684.1385.0383.0383.21-0.15-0.18722
2024-08-2382.2083.8881.8683.361.792.19257,712
2024-08-2281.8682.4480.9481.570.100.12150,904
2024-08-2180.7381.7180.4381.471.431.79127,242
2024-08-2080.6880.8979.9780.04-0.86-1.06182,767
2024-08-1981.1981.2480.1980.90-0.27-0.33176,690
2024-08-1681.1981.1979.8681.170.630.78134,882



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week79.00
from 2024-09-10
1.99 2.52%
76.27
on 2024-09-11
4.72 6.20%
81.77
on 2024-09-16
-0.78 (-0.95%)
79.7832
1-Month81.17
from 2024-08-16
-0.18 (-0.22%)
76.27
on 2024-09-11
4.72 6.20%
85.89
on 2024-08-30
-4.90 (-5.70%)
81.471011
3-Month78.82
from 2024-06-18
2.17 2.75%
74.98
on 2024-07-05
6.01 8.02%
87.67
on 2024-07-31
-6.68 (-7.61%)
80.733230
6-Month78.77
from 2024-03-18
2.22 2.82%
73.58
on 2024-04-25
7.41 10.07%
87.67
on 2024-07-31
-6.68 (-7.61%)
79.466561
52-Week68.27
from 2023-09-18
12.72 18.63%
64.64
on 2023-10-27
16.35 25.29%
87.67
on 2024-07-31
-6.68 (-7.61%)
77.271291211
2-Year
3-Year
5-Year
10-Year
20-Year
All Time