Canada markets closed

H.B. Fuller Company (FUL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.68-1.38 (-1.84%)
At close: 04:00PM EDT
73.68 0.00 (0.00%)
After hours: 05:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202474.6774.3973.6173.6873.68237,086
Apr 24, 202475.5076.2074.4875.0675.06259,100
Apr 24, 20240.223 Dividend
Apr 23, 202476.1976.7975.7676.1175.89270,900
Apr 22, 202477.0277.2776.1076.5276.30302,300
Apr 19, 202476.1376.9776.0276.9576.72479,800
Apr 18, 202476.2776.4875.2676.1575.93356,200
Apr 17, 202475.6976.2775.6576.0075.78441,900
Apr 16, 202475.3175.9974.5175.1874.96288,000
Apr 15, 202476.1676.6275.1775.9075.68296,100
Apr 12, 202477.2677.2675.6075.9275.70281,900
Apr 11, 202477.2478.1176.7877.5477.31336,100
Apr 10, 202476.8977.5375.9876.9876.75297,200
Apr 09, 202478.6578.9877.9678.6578.42239,100
Apr 08, 202478.0878.6477.7478.1877.95247,800
Apr 05, 202477.4378.0176.9677.6777.44280,500
Apr 04, 202479.8279.9577.3977.6577.42274,000
Apr 03, 202478.0079.3678.0079.3479.11385,800
Apr 02, 202478.4078.9477.5978.9078.67387,400
Apr 01, 202479.4879.7577.5378.9278.69379,300
Mar 28, 202481.0084.3179.3579.7479.51757,800
Mar 27, 202481.0682.8781.0682.5882.34642,100
Mar 26, 202480.1880.9179.9480.3680.12207,700
Mar 25, 202480.7481.0479.7979.8079.57233,500
Mar 22, 202481.3281.3280.0780.6980.45262,400
Mar 21, 202481.0581.6580.7781.1280.88355,400
Mar 20, 202479.5081.4179.2880.8480.60455,700
Mar 19, 202479.0680.2979.0479.5879.35282,800
Mar 18, 202479.6380.1978.4478.7778.54345,100
Mar 15, 202477.8779.7777.8779.6679.43584,200
Mar 14, 202478.8278.8677.7778.4178.18221,500
Mar 13, 202478.7480.0578.7479.1778.94213,300
Mar 12, 202479.2879.3378.5078.9178.68172,900
Mar 11, 202479.0379.3978.5879.2779.04128,200
Mar 08, 202480.0980.4779.1079.1678.93134,100
Mar 07, 202479.5080.4779.0679.5479.31175,400
Mar 06, 202478.9379.4878.5079.0278.79143,300
Mar 05, 202479.1379.4477.8378.1677.93177,200
Mar 04, 202479.4779.9179.2979.7579.52165,500
Mar 01, 202479.5579.8178.9079.5379.30168,900
Feb 29, 202479.2179.7578.6179.5379.30222,500
Feb 28, 202477.6578.9177.6578.4878.25183,200
Feb 27, 202479.0279.1478.0178.1477.91120,200
Feb 26, 202478.5178.6377.8478.5478.31179,800
Feb 23, 202478.5879.0578.3978.7978.56155,200
Feb 22, 202478.1778.8977.8878.4178.18163,200
Feb 21, 202477.9178.1577.3277.9977.76425,900
Feb 20, 202476.3678.0176.3677.8177.58226,800
Feb 16, 202478.0678.5077.2177.3077.07259,400
Feb 15, 202476.9678.4576.9678.3878.15208,600
Feb 14, 202476.9677.2276.0976.5376.31211,000
Feb 13, 202476.4377.2075.5476.1875.96272,200
Feb 12, 202477.9679.1577.6078.4778.24269,900
Feb 09, 202476.2277.7275.9777.3177.08326,200
Feb 08, 202476.2076.4975.3176.2276.00343,600
Feb 07, 202476.6876.8876.1076.1875.96265,700
Feb 06, 202475.0076.4774.8676.3376.11299,500
Feb 06, 20240.205 Dividend
Feb 05, 202474.7575.4473.9075.0274.60213,600
Feb 02, 202475.4176.1474.9875.9275.49200,800
Feb 01, 202476.1076.4375.0776.3375.90285,300
Jan 31, 202477.8277.8275.7075.7775.34341,400
Jan 30, 202477.7478.3877.4077.6977.25359,100
Jan 29, 202477.4978.1477.2578.0277.58283,500
Jan 26, 202478.6978.8377.6477.7277.28201,300
Jan 25, 202477.9578.0977.1577.9877.54275,300
Jan 24, 202478.0278.3576.6776.9476.50320,100
Jan 23, 202478.7078.8377.5077.7877.34308,000
Jan 22, 202477.4278.1576.9977.7477.30412,700
Jan 19, 202478.2578.2975.8576.7576.32537,400
Jan 18, 202479.0079.4174.6678.0677.62739,300
Jan 17, 202477.2278.1076.6676.7376.30570,000
Jan 16, 202477.7578.6077.1878.4377.99369,900
Jan 12, 202479.6479.6477.9178.3877.94182,500
Jan 11, 202478.0078.5677.1878.5578.11182,600
Jan 10, 202477.5978.3277.3878.2377.79212,800
Jan 09, 202477.5478.1677.2677.9277.48230,600
Jan 08, 202477.6178.6477.4778.6078.16182,900
Jan 05, 202477.3278.8177.3277.8277.38292,900
Jan 04, 202478.5578.5577.1877.8777.43438,000
Jan 03, 202479.2279.3477.7578.2677.82510,000
Jan 02, 202480.4280.9579.6480.0979.64448,600
Dec 29, 202382.2082.4181.2681.4180.95272,800
Dec 28, 202382.9483.3182.2982.4481.97163,900
Dec 27, 202382.8783.5082.6883.0982.62181,200
Dec 26, 202382.9483.6482.4182.9482.47206,700
Dec 22, 202382.0882.9582.0882.3681.89166,200
Dec 21, 202382.4182.4281.3282.0181.55216,200
Dec 20, 202383.1483.5481.3581.4881.02330,400
Dec 19, 202382.5083.4082.1983.1782.70316,700
Dec 18, 202381.8682.1081.2681.6881.22292,500
Dec 15, 202381.9282.5181.2681.7881.32810,800
Dec 14, 202380.5082.8480.4681.6681.20415,000
Dec 13, 202377.8080.2377.7180.0679.61480,500
Dec 12, 202378.6378.6377.7478.0677.62233,000
Dec 11, 202378.6279.0978.1878.4578.01382,100
Dec 08, 202379.2179.7778.4178.8478.39252,600
Dec 07, 202378.0079.1577.7279.1178.66303,300
Dec 06, 202378.3478.8977.7677.8277.38245,300
Dec 05, 202377.5577.8476.5877.7377.29259,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...