Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| H B Fuller Co | FUL | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 1.52 | 1.98% | 78.45 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 77.30 | 77.01 | 78.48 | 78.45 | 76.93 |
FUL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 74.58 | 78.48 | 74.29 | 75.49 | 298,297 | 3.87 | 5.19% |
| 1 Month | 78.08 | 78.98 | 73.58 | 76.05 | 305,294 | 0.37 | 0.47% |
| 3 Months | 77.96 | 84.31 | 73.58 | 78.05 | 285,119 | 0.49 | 0.63% |
| 6 Months | 69.96 | 84.31 | 68.72 | 77.66 | 305,069 | 8.49 | 12.14% |
| 1 Year | 66.66 | 84.31 | 62.57 | 72.99 | 318,122 | 11.79 | 17.69% |
| 3 Years | 68.43 | 84.31 | 57.36 | 69.79 | 328,050 | 10.02 | 14.64% |
| 5 Years | 48.30 | 84.31 | 23.68 | 59.00 | 361,687 | 30.15 | 62.42% |
FUL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 76.93 | 0.87 | 1.14% | 77.10 | 77.535 | 76.39 | 188,136 |
| May 02 2024 | 76.06 | 0.91 | 1.21% | 75.72 | 76.73 | 75.47 | 307,356 |
| May 01 2024 | 75.15 | 0.44 | 0.59% | 75.07 | 76.38 | 75.07 | 368,762 |
| Apr 30 2024 | 74.71 | -0.64 | -0.85% | 74.77 | 75.25 | 74.29 | 356,553 |
| Apr 29 2024 | 75.35 | 1.12 | 1.51% | 74.58 | 75.39 | 74.49 | 270,676 |
| Apr 26 2024 | 74.23 | 0.55 | 0.75% | 73.68 | 74.925 | 73.68 | 264,821 |
| Apr 25 2024 | 73.68 | -1.38 | -1.84% | 74.67 | 74.67 | 73.58 | 255,195 |
| Apr 24 2024 | 75.06 | -1.05 | -1.38% | 75.50 | 76.20 | 74.48 | 257,140 |
| Apr 23 2024 | 76.11 | -0.41 | -0.54% | 76.52 | 76.79 | 75.76 | 270,928 |
| Apr 22 2024 | 76.52 | -0.43 | -0.56% | 76.96 | 77.27 | 76.10 | 302,339 |
| Apr 19 2024 | 76.95 | 0.80 | 1.05% | 76.13 | 76.97 | 76.02 | 479,799 |
| Apr 18 2024 | 76.15 | 0.15 | 0.20% | 76.27 | 76.48 | 75.26 | 356,227 |
| Apr 17 2024 | 76.00 | 0.82 | 1.09% | 75.69 | 76.27 | 75.645 | 441,888 |
| Apr 16 2024 | 75.18 | -0.72 | -0.95% | 75.31 | 75.99 | 74.51 | 287,978 |
| Apr 15 2024 | 75.90 | -0.02 | -0.03% | 76.16 | 76.62 | 75.17 | 296,055 |
| Apr 12 2024 | 75.92 | -1.62 | -2.09% | 77.26 | 77.26 | 75.60 | 281,881 |
| Apr 11 2024 | 77.54 | 0.56 | 0.73% | 77.24 | 78.11 | 76.775 | 336,055 |
| Apr 10 2024 | 76.98 | -1.67 | -2.12% | 76.89 | 77.525 | 75.98 | 297,173 |
| Apr 09 2024 | 78.65 | 0.47 | 0.60% | 78.65 | 78.98 | 77.96 | 239,081 |
| Apr 08 2024 | 78.18 | 0.51 | 0.66% | 78.08 | 78.64 | 77.74 | 247,830 |
