H B Fuller Company (FUL)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di H B Fuller Company (FUL)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-07-24	$56.26	$55.10	$1.16	347,834.0	+1.05%
2026-07-23	$56.71	$54.66	$2.05	490,957.0	-2.01%
2026-07-22	$57.10	$56.04	$1.06	447,397.0	+0.45%
2026-07-21	$56.53	$55.11	$1.42	481,933.0	+1.03%
2026-07-20	$56.57	$55.31	$1.26	769,690.0	-2.69%
2026-07-17	$58.55	$56.68	$1.88	461,372.0	-2.47%
2026-07-16	$58.40	$56.64	$1.76	809,191.0	+2.46%
2026-07-15	$57.63	$56.29	$1.34	1,041,190.0	+1.75%
2026-07-14	$56.83	$55.78	$1.05	577,410.0	-0.07%
2026-07-13	$56.70	$55.48	$1.22	668,864.0	+0.27%
2026-07-10	$56.55	$55.52	$1.03	510,562.0	+1.47%
2026-07-09	$56.61	$54.85	$1.76	636,909.0	-0.16%
2026-07-08	$56.85	$54.76	$2.09	1,274,716.0	-4.13%
2026-07-07	$58.99	$57.30	$1.69	1,355,791.0	-1.40%
2026-07-06	$58.83	$56.60	$2.23	971,554.0	+0.57%
2026-07-02	$58.46	$56.85	$1.61	933,620.0	+1.36%
2026-07-01	$58.78	$57.23	$1.55	948,786.0	-1.73%
2026-06-30	$59.87	$58.27	$1.59	937,423.0	-1.44%
2026-06-29	$63.00	$58.75	$4.25	1,345,205.0	-6.50%
2026-06-26	$64.52	$60.87	$3.65	2,199,909.0	+2.10%
2026-06-25	$62.01	$58.27	$3.74	1,503,087.0	-4.10%

H B Fuller Company Stock (FUL) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni H B Fuller Company nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FUL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni H B Fuller Company fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

H B Fuller Company Storia dei prezzi delle azioni (FUL) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-07	$58.99	$54.66	$4.33	13,075,610.0	-4.44%
2026-06	$66.45	$58.27	$8.18	17,949,703.0	-9.04%
2026-05	$65.02	$55.60	$9.42	12,140,723.0	+5.88%
2026-04	$65.60	$56.31	$9.29	11,504,130.0	-1.88%
2026-03	$65.39	$48.71	$16.68	16,564,892.0	-6.15%
2026-02	$68.63	$59.80	$8.83	7,179,875.0	+9.35%
2026-01	$67.05	$57.83	$9.22	10,785,120.0	+1.08%

H B Fuller Company Storia dei prezzi delle azioni (FUL) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$61.67	$57.48	$4.19	6,852,773.0	+3.53%
2025-11	$59.43	$55.08	$4.35	7,635,996.0	+1.59%
2025-10	$62.12	$56.68	$5.44	8,635,283.0	-3.22%
2025-09	$63.81	$56.78	$7.03	10,462,236.0	-2.90%
2025-08	$62.64	$54.59	$8.05	6,689,362.0	+8.63%
2025-07	$64.90	$55.72	$9.18	10,235,226.0	-6.57%
2025-06	$62.94	$53.59	$9.34	9,934,314.0	+7.76%
2025-05	$58.25	$52.37	$5.88	6,237,054.0	+3.29%
2025-04	$58.15	$47.56	$10.59	11,854,512.0	-3.71%
2025-03	$58.14	$52.59	$5.55	13,171,201.0	-1.09%
2025-02	$62.35	$55.45	$6.90	8,526,312.0	-10.12%
2025-01	$65.46	$60.96	$4.50	8,670,418.0	-6.45%

H B Fuller Company Storia dei prezzi delle azioni (FUL) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$77.77	$66.46	$11.31	5,293,808.0	-12.75%
2024-11	$80.15	$72.60	$7.55	5,082,374.0	+5.07%
2024-10	$81.03	$73.16	$7.87	5,843,691.0	-7.81%
2024-09	$85.00	$75.67	$9.32	6,928,670.0	-7.33%
2024-08	$86.70	$76.56	$10.15	4,419,767.0	-0.63%
2024-07	$87.67	$74.98	$12.69	7,250,559.0	+12.01%
2024-06	$80.11	$74.86	$5.25	8,011,983.0	-3.35%
2024-05	$82.30	$75.07	$7.23	5,268,258.0	+6.59%
2024-04	$79.95	$73.58	$6.37	6,639,368.0	-6.31%
2024-03	$84.31	$77.77	$6.55	5,502,322.0	+0.26%
2024-02	$79.75	$73.90	$5.85	4,575,496.0	+4.96%
2024-01	$80.95	$74.66	$6.29	6,971,119.0	-6.93%