Free Trial

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

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free FUL Stock Alerts
$79.36
+0.16 (+0.20%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

H.B. Fuller Stock Price Performance

5 Day
Performance
+3.16%
1 Month
Performance
+0.90%
3 Month
Performance
+2.61%
6 Month
Performance
+11.18%
Year-To-Date
Performance
-2.52%
1 Year
Performance
+20.59%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

FUL Stock Chart for Thursday, May, 9, 2024

FUL Chart by TradingView

H.B. Fuller Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
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
02/16/2024$78.43$77.31
-1.43%		$78.50$77.21259,368 shs$4.19 billion
02/15/2024$76.53$78.43
+2.48%		$78.45$76.91208,591 shs$4.25 billion
02/14/2024$76.19$76.53
+0.45%		$77.18$76.15210,995 shs$4.15 billion
02/13/2024$78.50$76.19
-2.94%		$77.20$75.54272,194 shs$4.13 billion
02/12/2024$77.31$78.50
+1.53%		$79.15$77.60269,749 shs$4.26 billion
02/09/2024$76.26$77.34
+1.42%		$77.73$76.01326,186 shs$4.19 billion
02/08/2024$76.16$76.26
+0.13%		$76.49$75.31343,597 shs$4.13 billion

Related Companies:
This page (NYSE:FUL) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
348 million Americans lives to END as we know it?
The Oxford Club