Free Trial

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

→ The system that called 2023’s top 7 stocks is at it again… (From WealthPress) (Ad)
Free FUL Stock Alerts
$75.03
-1.08 (-1.42%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

H.B. Fuller Stock Price Performance

5 Day
Performance
-2.51%
1 Month
Performance
-7.01%
3 Month
Performance
-2.48%
6 Month
Performance
+13.49%
Year-To-Date
Performance
-7.84%
1 Year
Performance
+13.24%
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 WealthPress
The system that called 2023’s top 7 stocks is at it again…
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

FUL Stock Chart for Wednesday, April, 24, 2024

FUL Chart by TradingView

H.B. Fuller Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/07/2024$76.38$76.16
-0.29%		$76.88$76.16265,677 shs$4.13 billion
02/06/2024$74.95$76.38
+1.91%		$76.46$74.77299,477 shs$4.14 billion
02/05/2024$75.92$74.95
-1.28%		$75.41$73.90213,588 shs$4.06 billion
02/02/2024$76.36$75.92
-0.58%		$76.14$75.01200,812 shs$4.12 billion
02/01/2024$75.77$76.36
+0.78%		$76.42$75.13285,326 shs$4.14 billion
01/31/2024$77.69$75.77
-2.47%		$77.82$75.70321,185 shs$4.11 billion
01/30/2024$78.00$77.69
-0.40%		$78.38$77.40277,861 shs$4.21 billion
01/29/2024$77.72$78.00
+0.36%		$78.12$77.25283,495 shs$4.23 billion
01/26/2024$77.98$77.72
-0.33%		$78.83$77.64201,282 shs$4.20 billion
01/25/2024$76.94$77.98
+1.35%		$78.09$77.15275,322 shs$4.21 billion
01/24/2024$77.78$76.94
-1.07%		$78.35$76.67288,302 shs$4.16 billion
01/23/2024$77.71$77.78
+0.08%		$78.83$77.50308,024 shs$4.20 billion

Related Companies:
This page (NYSE:FUL) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace