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
2026-09-04	$54.11	$52.86	$1.25	382,258.0	+0.41%
2026-09-03	$55.22	$52.64	$2.58	559,604.0	-0.45%
2026-09-02	$55.40	$53.84	$1.56	560,395.0	+0.17%
2026-09-01	$54.49	$53.38	$1.11	380,714.0	-2.06%
2026-08-31	$56.31	$54.86	$1.45	515,067.0	-2.48%
2026-08-28	$58.16	$56.31	$1.85	443,088.0	-1.14%
2026-08-27	$57.95	$56.97	$0.98	531,842.0	-1.81%
2026-08-26	$58.16	$56.36	$1.80	466,897.0	+1.82%
2026-08-25	$58.18	$56.78	$1.40	577,617.0	-1.69%
2026-08-24	$59.45	$57.77	$1.69	546,547.0	-1.21%
2026-08-21	$59.89	$58.63	$1.26	383,986.0	-0.78%
2026-08-20	$60.28	$58.85	$1.43	824,613.0	-2.78%
2026-08-19	$62.28	$59.36	$2.92	417,945.0	+1.60%
2026-08-18	$63.43	$59.88	$3.55	642,558.0	-5.80%
2026-08-17	$64.24	$62.38	$1.86	769,151.0	+1.32%
2026-08-14	$62.98	$59.67	$3.30	746,985.0	+4.32%
2026-08-13	$61.23	$59.71	$1.52	485,981.0	-0.03%
2026-08-12	$62.90	$60.03	$2.86	546,757.0	-3.00%
2026-08-11	$62.67	$60.41	$2.26	427,107.0	+1.27%
2026-08-10	$61.35	$60.20	$1.15	498,251.0	+0.29%
2026-08-07	$61.20	$58.84	$2.35	459,736.0	+3.21%
2026-08-06	$60.42	$58.90	$1.52	837,222.0	-0.65%

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
2026-09	$55.40	$52.64	$2.76	2,265,229.0	-1.93%
2026-08	$64.24	$54.86	$9.38	11,836,923.0	-0.63%
2026-07	$58.99	$53.86	$5.13	16,006,892.0	-5.13%
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%