FUL - FULLER H B CO
53.43
0.550 1.029%
Share volume: 896,246
Last Updated: 03-14-2025
Chemicals/Misc. Chemical Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$52.88
0.55
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $53.27 | $53.27 | $53.66 | $53.66 | $52.76 | $52.76 | $53.43 | $53.43 | 896,246 | $895,593.00 |
| 03-13-2025 | $53.85 | $53.85 | $54.53 | $54.53 | $52.59 | $52.59 | $52.88 | $52.88 | 565,325 | $565,325.00 |
| 03-12-2025 | $55.63 | $55.63 | $55.91 | $55.91 | $53.80 | $53.80 | $53.91 | $53.91 | 355,408 | $355,408.00 |
| 03-11-2025 | $57.61 | $57.61 | $57.61 | $57.61 | $55.49 | $55.49 | $55.57 | $55.57 | 555,959 | $555,959.00 |
| 03-10-2025 | $56.75 | $56.75 | $58.14 | $58.14 | $56.60 | $56.60 | $57.10 | $57.10 | 574,007 | $574,007.00 |
| 03-07-2025 | $56.86 | $56.86 | $57.32 | $57.32 | $56.17 | $56.17 | $57.05 | $57.05 | 496,490 | $496,490.00 |
| 03-06-2025 | $55.88 | $55.88 | $57.43 | $57.43 | $55.62 | $55.62 | $57.13 | $57.13 | 597,759 | $597,759.00 |
| 03-05-2025 | $54.29 | $54.29 | $56.04 | $56.04 | $54.18 | $54.18 | $55.94 | $55.94 | 374,743 | $374,743.00 |
| 03-04-2025 | $55.10 | $55.10 | $55.85 | $55.85 | $54.82 | $54.82 | $54.94 | $54.94 | 484,123 | $484,123.00 |
| 03-03-2025 | $57.29 | $57.29 | $57.29 | $57.29 | $55.38 | $55.38 | $55.73 | $55.73 | 369,290 | $369,290.00 |