NYSE - Delayed Quote USD

H.B. Fuller Company (FUL)

76.11 -0.41 (-0.54%)
At close: April 23 at 4:00 PM EDT
76.11 +0.01 (+0.02%)
After hours: April 23 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 76.19 76.79 75.76 76.11 76.11 262,413
Apr 22, 2024 77.02 77.27 76.10 76.52 76.52 302,300
Apr 19, 2024 76.13 76.97 76.02 76.95 76.95 479,800
Apr 18, 2024 76.27 76.48 75.26 76.15 76.15 356,200
Apr 17, 2024 75.69 76.27 75.65 76.00 76.00 441,900
Apr 16, 2024 75.31 75.99 74.51 75.18 75.18 288,000
Apr 15, 2024 76.16 76.62 75.17 75.90 75.90 296,100
Apr 12, 2024 77.26 77.26 75.60 75.92 75.92 281,900
Apr 11, 2024 77.24 78.11 76.78 77.54 77.54 336,100
Apr 10, 2024 76.89 77.53 75.98 76.98 76.98 297,200
Apr 9, 2024 78.65 78.98 77.96 78.65 78.65 239,100
Apr 8, 2024 78.08 78.64 77.74 78.18 78.18 247,800
Apr 5, 2024 77.43 78.01 76.96 77.67 77.67 280,500
Apr 4, 2024 79.82 79.95 77.39 77.65 77.65 274,000
Apr 3, 2024 78.00 79.36 78.00 79.34 79.34 385,800
Apr 2, 2024 78.40 78.94 77.59 78.90 78.90 387,400
Apr 1, 2024 79.48 79.75 77.53 78.92 78.92 379,300
Mar 28, 2024 81.00 84.31 79.35 79.74 79.74 757,800
Mar 27, 2024 81.06 82.87 81.06 82.58 82.58 642,100
Mar 26, 2024 80.18 80.91 79.94 80.36 80.36 207,700
Mar 25, 2024 80.74 81.04 79.79 79.80 79.80 233,500
Mar 22, 2024 81.32 81.32 80.07 80.69 80.69 262,400
Mar 21, 2024 81.05 81.65 80.77 81.12 81.12 355,400
Mar 20, 2024 79.50 81.41 79.28 80.84 80.84 455,700
Mar 19, 2024 79.06 80.29 79.04 79.58 79.58 282,800
Mar 18, 2024 79.63 80.19 78.44 78.77 78.77 345,100
Mar 15, 2024 77.87 79.77 77.87 79.66 79.66 584,200
Mar 14, 2024 78.82 78.86 77.77 78.41 78.41 221,500
Mar 13, 2024 78.74 80.05 78.74 79.17 79.17 213,300
Mar 12, 2024 79.28 79.33 78.50 78.91 78.91 172,900
Mar 11, 2024 79.03 79.39 78.58 79.27 79.27 128,200
Mar 8, 2024 80.09 80.47 79.10 79.16 79.16 134,100
Mar 7, 2024 79.50 80.47 79.06 79.54 79.54 175,400
Mar 6, 2024 78.93 79.48 78.50 79.02 79.02 143,300
Mar 5, 2024 79.13 79.44 77.83 78.16 78.16 177,200
Mar 4, 2024 79.47 79.91 79.29 79.75 79.75 165,500
Mar 1, 2024 79.55 79.81 78.90 79.53 79.53 168,900
Feb 29, 2024 79.21 79.75 78.61 79.53 79.53 222,500
Feb 28, 2024 77.65 78.91 77.65 78.48 78.48 183,200
Feb 27, 2024 79.02 79.14 78.01 78.14 78.14 120,200
Feb 26, 2024 78.51 78.63 77.84 78.54 78.54 179,800
Feb 23, 2024 78.58 79.05 78.39 78.79 78.79 155,200
Feb 22, 2024 78.17 78.89 77.88 78.41 78.41 163,200
Feb 21, 2024 77.91 78.15 77.32 77.99 77.99 425,900
Feb 20, 2024 76.36 78.01 76.36 77.81 77.81 226,800
Feb 16, 2024 78.06 78.50 77.21 77.30 77.30 259,400
Feb 15, 2024 76.96 78.45 76.96 78.38 78.38 208,600
Feb 14, 2024 76.96 77.22 76.09 76.53 76.53 211,000
Feb 13, 2024 76.43 77.20 75.54 76.18 76.18 272,200
Feb 12, 2024 77.96 79.15 77.60 78.47 78.47 269,900
Feb 9, 2024 76.22 77.72 75.97 77.31 77.31 326,200
Feb 8, 2024 76.20 76.49 75.31 76.22 76.22 343,600
Feb 7, 2024 76.68 76.88 76.10 76.18 76.18 265,700
Feb 6, 2024 0.21 Dividend
Feb 6, 2024 75.00 76.47 74.86 76.33 76.33 299,500
Feb 5, 2024 74.75 75.44 73.90 75.02 74.81 213,600
Feb 2, 2024 75.41 76.14 74.98 75.92 75.71 200,800
Feb 1, 2024 76.10 76.43 75.07 76.33 76.12 285,300
Jan 31, 2024 77.82 77.82 75.70 75.77 75.56 341,400
Jan 30, 2024 77.74 78.38 77.40 77.69 77.48 359,100
Jan 29, 2024 77.49 78.14 77.25 78.02 77.81 283,500
Jan 26, 2024 78.69 78.83 77.64 77.72 77.51 201,300
Jan 25, 2024 77.95 78.09 77.15 77.98 77.77 275,300
Jan 24, 2024 78.02 78.35 76.67 76.94 76.73 320,100
Jan 23, 2024 78.70 78.83 77.50 77.78 77.57 308,000
Jan 22, 2024 77.42 78.15 76.99 77.74 77.53 412,700
Jan 19, 2024 78.25 78.29 75.85 76.75 76.54 537,400
Jan 18, 2024 79.00 79.41 74.66 78.06 77.85 739,300
Jan 17, 2024 77.22 78.10 76.66 76.73 76.52 570,000
Jan 16, 2024 77.75 78.60 77.18 78.43 78.22 369,900
Jan 12, 2024 79.64 79.64 77.91 78.38 78.17 182,500
Jan 11, 2024 78.00 78.56 77.18 78.55 78.34 182,600
Jan 10, 2024 77.59 78.32 77.38 78.23 78.02 212,800
Jan 9, 2024 77.54 78.16 77.26 77.92 77.71 230,600
Jan 8, 2024 77.61 78.64 77.47 78.60 78.39 182,900
Jan 5, 2024 77.32 78.81 77.32 77.82 77.61 292,900
Jan 4, 2024 78.55 78.55 77.18 77.87 77.66 438,000
Jan 3, 2024 79.22 79.34 77.75 78.26 78.05 510,000
Jan 2, 2024 80.42 80.95 79.64 80.09 79.87 448,600
Dec 29, 2023 82.20 82.41 81.26 81.41 81.19 272,800
Dec 28, 2023 82.94 83.31 82.29 82.44 82.21 163,900
Dec 27, 2023 82.87 83.50 82.68 83.09 82.86 181,200
Dec 26, 2023 82.94 83.64 82.41 82.94 82.71 206,700
Dec 22, 2023 82.08 82.95 82.08 82.36 82.13 166,200
Dec 21, 2023 82.41 82.42 81.32 82.01 81.79 216,200
Dec 20, 2023 83.14 83.54 81.35 81.48 81.26 330,400
Dec 19, 2023 82.50 83.40 82.19 83.17 82.94 316,700
Dec 18, 2023 81.86 82.10 81.26 81.68 81.46 292,500
Dec 15, 2023 81.92 82.51 81.26 81.78 81.56 810,800
Dec 14, 2023 80.50 82.84 80.46 81.66 81.44 415,000
Dec 13, 2023 77.80 80.23 77.71 80.06 79.84 480,500
Dec 12, 2023 78.63 78.63 77.74 78.06 77.85 233,000
Dec 11, 2023 78.62 79.09 78.18 78.45 78.24 382,100
Dec 8, 2023 79.21 79.77 78.41 78.84 78.62 252,600
Dec 7, 2023 78.00 79.15 77.72 79.11 78.89 303,300
Dec 6, 2023 78.34 78.89 77.76 77.82 77.61 245,300
Dec 5, 2023 77.55 77.84 76.58 77.73 77.52 259,500
Dec 4, 2023 76.57 78.07 76.57 78.07 77.86 356,600
Dec 1, 2023 75.38 77.04 74.95 76.89 76.68 280,900
Nov 30, 2023 75.10 75.73 74.33 75.68 75.47 229,900
Nov 29, 2023 75.21 75.93 74.90 75.07 74.86 393,400
Nov 28, 2023 75.81 75.81 74.26 74.49 74.29 210,200
Nov 27, 2023 75.94 76.22 75.60 75.97 75.76 290,700
Nov 24, 2023 75.64 76.59 75.64 76.45 76.24 94,900
Nov 22, 2023 76.25 76.50 75.45 75.78 75.57 255,300
Nov 21, 2023 75.55 76.06 75.37 75.73 75.52 336,100
Nov 20, 2023 75.44 76.05 74.63 75.80 75.59 359,400
Nov 17, 2023 75.90 76.35 74.98 75.41 75.20 298,600
Nov 16, 2023 75.80 76.15 74.83 75.51 75.30 238,700
Nov 15, 2023 76.60 77.24 75.57 75.59 75.38 345,200
Nov 14, 2023 74.20 76.61 73.20 76.51 76.30 544,000
Nov 13, 2023 71.96 73.17 71.64 72.33 72.13 300,000
Nov 10, 2023 71.57 72.63 70.67 72.34 72.14 440,500
Nov 9, 2023 70.68 71.95 70.42 71.38 71.18 486,100
Nov 8, 2023 69.64 70.58 69.18 70.33 70.14 203,500
Nov 7, 2023 69.73 69.73 68.72 69.31 69.12 560,000
Nov 6, 2023 69.96 70.22 69.38 69.98 69.79 212,500
Nov 3, 2023 68.99 70.82 68.99 70.12 69.93 267,700
Nov 2, 2023 66.36 67.73 65.42 67.72 67.53 224,100
Nov 1, 2023 65.86 65.94 65.04 65.93 65.75 293,500
Oct 31, 2023 65.46 66.31 65.46 66.15 65.97 421,700
Oct 30, 2023 65.66 65.85 64.89 65.43 65.25 232,000
Oct 27, 2023 65.63 65.80 64.64 64.84 64.66 270,600
Oct 26, 2023 65.15 65.98 64.75 65.34 65.16 287,400
Oct 25, 2023 65.66 65.77 64.90 64.91 64.73 236,300
Oct 24, 2023 66.98 66.98 65.82 66.09 65.91 166,900
Oct 23, 2023 66.80 67.36 66.28 66.32 66.14 396,700
Oct 20, 2023 67.47 67.75 66.86 66.98 66.80 484,000
Oct 19, 2023 68.14 69.09 67.28 67.28 67.10 295,200
Oct 18, 2023 0.21 Dividend
Oct 18, 2023 69.56 69.56 68.48 68.48 68.29 257,500
Oct 17, 2023 69.36 71.52 69.36 70.54 70.14 335,500
Oct 16, 2023 71.45 72.03 70.90 71.02 70.62 312,300
Oct 13, 2023 70.93 71.09 70.04 70.37 69.97 247,800
Oct 12, 2023 72.33 72.33 70.33 70.74 70.34 268,400
Oct 11, 2023 71.05 71.96 71.05 71.93 71.52 264,600
Oct 10, 2023 71.36 72.20 70.81 70.94 70.54 359,300
Oct 9, 2023 71.18 71.48 70.17 70.82 70.42 370,600
Oct 6, 2023 69.78 71.95 69.73 71.69 71.29 394,900
Oct 5, 2023 70.31 70.65 69.90 70.06 69.67 532,400
Oct 4, 2023 68.93 70.42 68.65 70.28 69.88 355,300
Oct 3, 2023 67.92 68.41 67.76 68.27 67.89 357,900
Oct 2, 2023 68.25 68.57 67.55 68.33 67.95 355,500
Sep 29, 2023 72.15 72.15 68.54 68.61 68.22 538,700
Sep 28, 2023 67.38 71.80 67.38 71.65 71.25 1,321,900
Sep 27, 2023 67.80 68.40 66.90 67.58 67.20 433,600
Sep 26, 2023 67.41 68.06 66.99 67.19 66.81 461,300
Sep 25, 2023 66.22 67.65 66.22 67.59 67.21 268,300
Sep 22, 2023 66.52 67.18 66.52 66.61 66.23 214,500
Sep 21, 2023 67.50 67.50 66.46 66.53 66.16 339,000
Sep 20, 2023 68.45 68.95 68.01 68.10 67.72 465,700
Sep 19, 2023 68.35 68.68 67.80 67.99 67.61 455,400
Sep 18, 2023 68.77 68.84 68.19 68.47 68.08 292,700
Sep 15, 2023 68.32 69.13 68.02 68.86 68.47 997,000
Sep 14, 2023 68.47 69.02 68.00 68.51 68.12 406,900
Sep 13, 2023 67.98 67.98 66.94 67.63 67.25 317,600
Sep 12, 2023 68.37 68.62 67.69 67.88 67.50 245,100
Sep 11, 2023 69.12 70.02 68.87 68.90 68.51 287,000
Sep 8, 2023 69.86 69.88 69.16 69.22 68.83 198,100
Sep 7, 2023 71.13 71.13 69.43 69.94 69.55 285,900
Sep 6, 2023 71.16 71.92 70.12 71.11 70.71 193,400
Sep 5, 2023 72.26 72.44 70.23 71.12 70.72 317,800
Sep 1, 2023 73.01 73.83 72.62 73.01 72.60 202,600
Aug 31, 2023 72.49 73.10 72.18 72.53 72.12 371,100
Aug 30, 2023 72.19 73.19 72.19 72.42 72.01 435,000
Aug 29, 2023 71.45 72.43 70.81 72.30 71.89 191,900
Aug 28, 2023 70.94 72.02 70.94 71.60 71.20 210,100
Aug 25, 2023 69.90 70.94 69.23 70.75 70.35 242,500
Aug 24, 2023 68.52 69.54 68.44 69.38 68.99 308,500
Aug 23, 2023 69.10 69.28 68.55 68.78 68.39 229,700
Aug 22, 2023 69.58 69.58 68.36 68.64 68.25 171,500
Aug 21, 2023 69.51 69.51 68.62 69.11 68.72 180,200
Aug 18, 2023 68.94 69.94 68.94 69.60 69.21 245,000
Aug 17, 2023 68.87 70.18 68.87 69.49 69.10 209,600
Aug 16, 2023 69.35 69.85 68.66 68.71 68.32 227,800
Aug 15, 2023 70.42 70.42 69.42 69.49 69.10 159,700
Aug 14, 2023 71.22 71.25 70.24 70.99 70.59 391,700
Aug 11, 2023 72.05 72.52 71.51 71.63 71.23 286,400
Aug 10, 2023 71.72 72.78 71.25 72.14 71.73 294,500
Aug 9, 2023 72.44 72.44 71.16 71.36 70.96 398,400
Aug 8, 2023 71.99 72.47 70.94 72.31 71.90 187,700
Aug 7, 2023 72.74 73.18 72.45 73.03 72.62 183,900
Aug 4, 2023 72.16 73.10 72.16 72.40 71.99 183,300
Aug 3, 2023 72.82 73.03 71.82 72.11 71.70 227,100
Aug 2, 2023 73.05 73.53 72.71 72.94 72.53 186,000
Aug 1, 2023 73.75 74.31 73.45 73.88 73.46 154,100
Jul 31, 2023 73.13 74.27 72.78 74.03 73.61 979,200
Jul 28, 2023 74.07 74.31 72.80 73.01 72.60 255,100
Jul 27, 2023 74.19 74.54 73.26 73.57 73.16 300,000
Jul 26, 2023 73.85 74.85 73.73 74.18 73.76 208,100
Jul 25, 2023 73.10 74.58 72.97 74.04 73.62 275,100
Jul 24, 2023 73.45 73.70 72.83 73.18 72.77 293,600
Jul 21, 2023 72.95 73.40 71.89 73.34 72.93 391,000
Jul 20, 2023 73.33 73.33 72.41 72.86 72.45 280,200
Jul 19, 2023 0.21 Dividend
Jul 19, 2023 73.07 73.15 72.13 73.03 72.62 335,500
Jul 18, 2023 71.18 73.05 71.08 73.04 72.42 337,700
Jul 17, 2023 70.44 71.15 70.16 70.96 70.36 287,600
Jul 14, 2023 71.50 71.62 70.04 70.68 70.08 237,100
Jul 13, 2023 71.54 72.08 71.21 71.73 71.13 263,100
Jul 12, 2023 71.06 71.71 70.40 71.42 70.82 372,600
Jul 11, 2023 70.18 70.68 69.60 69.91 69.32 242,400
Jul 10, 2023 68.91 69.99 68.79 69.57 68.98 359,500
Jul 7, 2023 67.60 69.86 67.56 69.09 68.51 386,000
Jul 6, 2023 67.50 68.07 66.46 67.56 66.99 485,000
Jul 5, 2023 71.12 71.12 67.91 68.26 67.69 668,900
Jul 3, 2023 71.34 72.34 71.22 71.64 71.04 264,600
Jun 30, 2023 69.00 71.90 69.00 71.51 70.91 872,600
Jun 29, 2023 63.90 69.60 63.72 69.24 68.66 954,800
Jun 28, 2023 64.17 64.69 63.47 64.64 64.10 545,300
Jun 27, 2023 64.13 64.94 63.54 64.36 63.82 291,800
Jun 26, 2023 62.79 64.33 62.79 63.77 63.23 312,100
Jun 23, 2023 62.75 64.21 62.62 63.15 62.62 634,700
Jun 22, 2023 64.31 64.37 63.45 64.18 63.64 265,600
Jun 21, 2023 64.60 65.09 63.96 64.33 63.79 330,700
Jun 20, 2023 66.24 66.61 64.56 64.70 64.16 382,400
Jun 16, 2023 67.32 67.32 65.98 66.81 66.25 847,000
Jun 15, 2023 64.84 66.88 64.84 66.67 66.11 265,200
Jun 14, 2023 66.59 66.80 64.95 65.27 64.72 244,500
Jun 13, 2023 65.49 66.77 65.49 66.11 65.55 281,200
Jun 12, 2023 65.52 66.21 65.02 65.35 64.80 280,400
Jun 9, 2023 66.48 66.48 65.18 65.55 65.00 246,200
Jun 8, 2023 68.30 68.52 66.57 66.82 66.26 247,900
Jun 7, 2023 67.05 68.80 67.05 68.66 68.08 274,000
Jun 6, 2023 65.14 67.33 65.14 67.02 66.46 222,200
Jun 5, 2023 66.44 66.56 64.62 65.27 64.72 247,200
Jun 2, 2023 64.83 67.33 64.81 67.10 66.53 230,300
Jun 1, 2023 62.84 63.85 62.74 63.32 62.79 258,300
May 31, 2023 64.07 64.38 62.57 62.94 62.41 320,200
May 30, 2023 64.05 64.79 63.27 64.38 63.84 306,900
May 26, 2023 63.67 64.56 63.62 64.10 63.56 198,200
May 25, 2023 63.95 63.95 62.84 63.40 62.87 210,200
May 24, 2023 64.82 64.82 63.96 64.13 63.59 342,000
May 23, 2023 64.94 66.58 64.73 65.21 64.66 286,400
May 22, 2023 66.09 66.21 64.91 65.37 64.82 298,700
May 19, 2023 66.61 66.65 65.37 65.78 65.23 260,600
May 18, 2023 66.03 66.24 65.47 66.09 65.53 246,000
May 17, 2023 64.86 66.52 64.66 66.10 65.54 277,500
May 16, 2023 65.36 65.36 64.02 64.67 64.13 244,800
May 15, 2023 65.67 66.07 65.37 65.63 65.08 186,600
May 12, 2023 66.10 66.27 64.82 65.31 64.76 216,300
May 11, 2023 65.41 65.87 64.93 65.82 65.27 222,100
May 10, 2023 66.85 67.22 65.18 66.06 65.50 216,900
May 9, 2023 65.80 66.21 65.39 65.81 65.26 194,300
May 8, 2023 66.66 67.08 65.72 66.21 65.65 163,500
May 5, 2023 65.60 66.34 65.38 66.18 65.62 256,800
May 4, 2023 64.95 65.20 63.94 64.73 64.18 405,200
May 3, 2023 65.74 66.42 65.11 65.18 64.63 296,400
May 2, 2023 65.42 65.72 63.78 65.32 64.77 242,100
May 1, 2023 66.05 66.79 65.67 65.80 65.25 261,300
Apr 28, 2023 64.85 66.47 64.85 66.17 65.61 359,100
Apr 27, 2023 63.50 65.20 63.50 64.88 64.33 244,800
Apr 26, 2023 63.16 63.71 62.84 63.32 62.79 216,700
Apr 25, 2023 65.41 65.61 63.80 63.95 63.41 358,400
Apr 24, 2023 66.27 66.70 65.90 66.26 65.70 140,100

Related Tickers

SCL Stepan Company
85.25
+0.59%
 
KWR Quaker Chemical Corporation
191.34
+1.23%
 
ALB-PA Albemarle Corporation
52.83
+1.71%
 
SXT Sensient Technologies Corporation
69.89
+1.33%
 
IOSP Innospec Inc.
122.95
+1.06%
 
ASH Ashland Inc.
96.24
+0.60%
 
MTX Minerals Technologies Inc.
72.18
+1.16%
 
KOP Koppers Holdings Inc.
53.50
+1.00%
 
OEC Orion S.A.
23.94
+0.80%
 
CBT Cabot Corporation
93.38
+0.71%