Get the Stockscreener App
76.18
0.44%
-0.34
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
H B Fuller Company Stock (FUL) Price History
The historical daily chart and data for H B Fuller Company stock (FUL), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $76.18.
- H B Fuller Company all-time high stock price is $87.67, occurred on July 31, 2024.
- The lowest H B Fuller Company stock price recorded was $23.76 on March 18, 2020. Since then, H B Fuller Company's stock price has risen over 220.62% to $76.18 now.
- The 52-week high stock price for FUL is $87.67, representing a 15.08% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for FUL is $72.60, indicating a -4.70% decrease from the current share price, occurred on November 01, 2024.
- The closing price of H B Fuller Company (FUL) stock in the beginning of 2023 was $78.61. The stock closed the year at $71.62, a loss of over -8.89% for the year.
The table below shows more information about FUL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $77.56 | $76.11 | $1.45 | 121,395.0 | -0.44% |
| Nov 26, 2024 | $77.52 | $76.25 | $1.27 | 268,864.0 | -1.88% |
| Nov 25, 2024 | $78.68 | $76.83 | $1.85 | 422,335.0 | +2.40% |
| Nov 22, 2024 | $76.26 | $74.92 | $1.34 | 300,754.0 | +1.72% |
| Nov 21, 2024 | $75.31 | $74.23 | $1.08 | 201,048.0 | +0.40% |
| Nov 20, 2024 | $74.69 | $72.97 | $1.72 | 250,198.0 | +1.18% |
| Nov 19, 2024 | $74.04 | $73.34 | $0.70 | 201,553.0 | -1.07% |
| Nov 18, 2024 | $76.35 | $74.39 | $1.96 | 175,072.0 | -1.92% |
| Nov 15, 2024 | $76.39 | $74.98 | $1.41 | 322,908.0 | +0.38% |
| Nov 14, 2024 | $76.73 | $75.31 | $1.42 | 158,538.0 | -0.54% |
| Nov 13, 2024 | $76.63 | $75.94 | $0.69 | 211,597.0 | +0.01% |
| Nov 12, 2024 | $77.55 | $75.64 | $1.91 | 226,600.0 | -1.91% |
| Nov 11, 2024 | $78.52 | $77.19 | $1.33 | 240,910.0 | -0.31% |
| Nov 08, 2024 | $79.00 | $77.59 | $1.41 | 317,611.0 | -1.01% |
| Nov 07, 2024 | $79.25 | $77.38 | $1.87 | 322,989.0 | -0.95% |
| Nov 06, 2024 | $80.15 | $78.12 | $2.03 | 515,567.0 | +6.66% |
| Nov 05, 2024 | $74.58 | $72.74 | $1.84 | 211,689.0 | +1.21% |
| Nov 04, 2024 | $74.24 | $73.04 | $1.20 | 229,594.0 | +0.73% |
| Nov 01, 2024 | $74.00 | $72.60 | $1.40 | 255,278.0 | -0.30% |
| Oct 31, 2024 | $74.67 | $73.16 | $1.51 | 499,941.0 | -1.88% |
| Oct 30, 2024 | $75.83 | $74.31 | $1.52 | 160,285.0 | -0.32% |
| Oct 29, 2024 | $75.12 | $74.25 | $0.865 | 141,346.0 | -0.69% |
H B Fuller Company Stock (FUL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of H B Fuller Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FUL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of H B Fuller Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
H B Fuller Company Stock (FUL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $80.15 | $72.60 | $7.55 | 5,075,895.0 | +4.10% |
| Oct, 2024 | $81.03 | $73.16 | $7.87 | 5,843,691.0 | -7.81% |
| Sep, 2024 | $85.00 | $75.67 | $9.32 | 6,928,670.0 | -7.33% |
| Aug, 2024 | $86.70 | $76.56 | $10.15 | 4,419,767.0 | -0.63% |
| Jul, 2024 | $87.67 | $74.98 | $12.69 | 7,250,559.0 | +12.01% |
| Jun, 2024 | $80.11 | $74.86 | $5.25 | 8,011,983.0 | -3.35% |
| May, 2024 | $82.30 | $75.07 | $7.23 | 5,268,258.0 | +6.59% |
| Apr, 2024 | $79.95 | $73.58 | $6.37 | 6,639,368.0 | -6.31% |
| Mar, 2024 | $84.31 | $77.77 | $6.55 | 5,502,322.0 | +0.26% |
| Feb, 2024 | $79.75 | $73.90 | $5.85 | 4,575,496.0 | +4.96% |
| Jan, 2024 | $80.95 | $74.66 | $6.29 | 6,971,119.0 | -6.93% |
H B Fuller Company Stock (FUL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $83.64 | $74.95 | $8.69 | 5,861,754.0 | +7.57% |
| Nov, 2023 | $77.24 | $65.04 | $12.20 | 6,237,421.0 | +14.41% |
| Oct, 2023 | $72.33 | $64.64 | $7.69 | 6,956,439.0 | -3.59% |
| Sep, 2023 | $73.83 | $66.22 | $7.61 | 7,780,842.0 | -5.40% |
| Aug, 2023 | $74.31 | $68.36 | $5.95 | 5,248,397.0 | -2.03% |
| Jul, 2023 | $74.85 | $66.46 | $8.39 | 7,194,434.0 | +3.52% |
| Jun, 2023 | $71.90 | $62.62 | $9.28 | 7,916,729.0 | +13.62% |
| May, 2023 | $67.22 | $62.57 | $4.65 | 5,565,536.0 | -4.88% |
| Apr, 2023 | $68.97 | $62.84 | $6.13 | 5,784,015.0 | -3.33% |
| Mar, 2023 | $72.31 | $63.72 | $8.59 | 8,650,718.0 | -1.88% |
| Feb, 2023 | $74.95 | $67.98 | $6.97 | 7,118,692.0 | +0.96% |
| Jan, 2023 | $74.96 | $66.50 | $8.45 | 9,448,365.0 | -3.52% |
H B Fuller Company Stock (FUL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $81.41 | $70.77 | $10.64 | 8,334,912.0 | -10.82% |
| Nov, 2022 | $80.36 | $66.39 | $13.97 | 6,337,780.0 | +15.21% |
| Oct, 2022 | $70.66 | $61.13 | $9.52 | 5,627,004.0 | +15.99% |
| Sep, 2022 | $68.78 | $58.92 | $9.86 | 7,071,252.0 | -7.34% |
| Aug, 2022 | $71.70 | $62.74 | $8.96 | 5,474,514.0 | +1.03% |
| Jul, 2022 | $64.86 | $57.36 | $7.50 | 4,999,769.0 | +6.63% |
| Jun, 2022 | $73.83 | $57.60 | $16.23 | 8,335,893.0 | -15.29% |
| May, 2022 | $71.36 | $63.11 | $8.25 | 5,288,805.0 | +6.57% |
| Apr, 2022 | $73.00 | $64.97 | $8.03 | 7,670,950.0 | +0.95% |
| Mar, 2022 | $70.76 | $61.92 | $8.84 | 10,506,625.0 | -3.36% |
| Feb, 2022 | $72.75 | $66.02 | $6.73 | 5,515,497.0 | -4.74% |
| Jan, 2022 | $81.55 | $69.47 | $12.08 | 8,220,633.0 | -11.40% |
0.28%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):