H B Fuller Company (FUL)

Date: O: H: L: C: Vol:

H B Fuller Company 주식 (FUL) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$52.85	$51.65	$1.20	778,605	+4.74%
Nov 03, 2026	$52.04	$50.11	$1.93	638,564	-2.66%
Nov 02, 2026	$52.04	$50.04	$2.01	666,162	+3.74%
Oct 30, 2026	$49.87	$49.16	$0.71	584,564	+0.02%
Oct 29, 2026	$50.20	$49.28	$0.9249	703,835	+0.69%
Oct 28, 2026	$50.21	$48.75	$1.46	549,067	-0.40%
Oct 27, 2026	$49.93	$49.14	$0.79	890,084	+0.85%
Oct 26, 2026	$50.40	$49.05	$1.35	432,030	-0.97%
Oct 23, 2026	$50.47	$49.17	$1.30	663,003	-2.52%
Oct 22, 2026	$51.87	$50.39	$1.48	737,281	+0.45%
Oct 21, 2026	$50.76	$49.52	$1.24	582,140	+0.18%
Oct 20, 2026	$51.60	$50.45	$1.15	614,651	-0.96%
Oct 19, 2026	$51.50	$50.53	$0.975	627,432	-0.51%
Oct 16, 2026	$52.68	$51.12	$1.56	745,858	-0.48%
Oct 15, 2026	$51.80	$50.64	$1.16	527,601	+2.26%
Oct 14, 2026	$50.72	$49.77	$0.95	496,004	-0.02%
Oct 13, 2026	$50.50	$49.31	$1.19	610,033	+2.25%
Oct 12, 2026	$50.00	$49.14	$0.8626	503,294	-0.46%
Oct 09, 2026	$50.60	$49.36	$1.24	469,895	-1.74%
Oct 08, 2026	$50.67	$48.86	$1.82	1,370,609	+1.06%
Oct 07, 2026	$50.42	$49.62	$0.8	593,328	-1.42%
Oct 06, 2026	$50.92	$50.15	$0.77	913,564	+0.38%

H B Fuller Company 주식 (FUL) 연도별 가격 이력

이 심층 분석에서는 H B Fuller Company 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FUL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 H B Fuller Company 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

H B Fuller Company 주식 (FUL) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$52.85	$50.04	$2.82	2,083,331	+5.77%
Oct, 2026	$52.68	$48.54	$4.14	15,910,497	+0.46%
Sep, 2026	$55.40	$46.70	$8.70	19,446,180	-9.97%
Aug, 2026	$64.24	$54.86	$9.38	11,836,923	-0.63%
Jul, 2026	$58.99	$53.86	$5.13	16,006,892	-5.13%
Jun, 2026	$66.45	$58.27	$8.18	17,949,703	-9.04%
May, 2026	$65.02	$55.60	$9.42	12,140,723	+5.88%
Apr, 2026	$65.60	$56.31	$9.29	11,504,130	-1.88%
Mar, 2026	$65.39	$48.71	$16.68	16,564,892	-6.15%
Feb, 2026	$68.63	$59.80	$8.83	7,179,875	+9.35%
Jan, 2026	$67.05	$57.83	$9.22	10,785,120	+1.08%

H B Fuller Company 주식 (FUL) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$61.67	$57.48	$4.19	6,852,773	+3.53%
Nov, 2025	$59.43	$55.08	$4.35	7,635,996	+1.59%
Oct, 2025	$62.12	$56.68	$5.44	8,635,283	-3.22%
Sep, 2025	$63.81	$56.78	$7.03	10,462,236	-2.90%
Aug, 2025	$62.64	$54.59	$8.06	6,689,362	+8.63%
Jul, 2025	$64.90	$55.72	$9.18	10,235,226	-6.57%
Jun, 2025	$62.94	$53.59	$9.34	9,934,314	+7.76%
May, 2025	$58.25	$52.37	$5.88	6,237,054	+3.29%
Apr, 2025	$58.15	$47.56	$10.59	11,854,512	-3.71%
Mar, 2025	$58.14	$52.59	$5.55	13,171,201	-1.09%
Feb, 2025	$62.36	$55.45	$6.90	8,526,312	-10.12%
Jan, 2025	$65.46	$60.96	$4.50	8,670,418	-6.45%

H B Fuller Company 주식 (FUL) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$77.77	$66.46	$11.31	5,293,808	-12.75%
Nov, 2024	$80.15	$72.60	$7.55	5,082,374	+5.07%
Oct, 2024	$81.03	$73.16	$7.87	5,843,691	-7.81%
Sep, 2024	$85.00	$75.67	$9.32	6,928,670	-7.33%
Aug, 2024	$86.71	$76.56	$10.15	4,419,767	-0.63%
Jul, 2024	$87.67	$74.98	$12.69	7,250,559	+12.01%
Jun, 2024	$80.11	$74.86	$5.25	8,011,983	-3.35%
May, 2024	$82.30	$75.07	$7.23	5,268,258	+6.59%
Apr, 2024	$79.95	$73.58	$6.37	6,639,368	-6.31%
Mar, 2024	$84.31	$77.77	$6.55	5,502,322	+0.26%
Feb, 2024	$79.75	$73.90	$5.85	4,575,496	+4.96%
Jan, 2024	$80.95	$74.66	$6.29	6,971,119	-6.93%

FUL와(과) 유사한 종목