FUL - FULLER H B CO
61.43
0.135 0.220%
Share volume: 1,760
Last Updated: Wed 05 Feb 2025 04:30:05 PM CET
Adhesive Manufacturing:
0.22%
PREVIOUS CLOSE
CHG
CHG%
$61.30
0.14
0.22%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $61.57 | $61.57 | $62.36 | $62.36 | $61.29 | $61.29 | $61.30 | $61.30 | 341,055 | $341,055.00 |
| 02/03/2025 | $62.31 | $62.31 | $62.35 | $62.35 | $61.19 | $61.19 | $61.59 | $61.59 | 528,980 | $528,980.00 |
| 01/31/2025 | $63.22 | $63.22 | $64.17 | $64.17 | $62.76 | $62.76 | $63.13 | $63.13 | 639,419 | $639,419.00 |
| 01/30/2025 | $63.04 | $63.04 | $63.84 | $63.84 | $62.66 | $62.66 | $63.51 | $63.51 | 439,472 | $439,472.00 |
| 01/29/2025 | $62.55 | $62.55 | $63.34 | $63.34 | $62.55 | $62.55 | $62.91 | $62.91 | 352,478 | $352,478.00 |
| 01/28/2025 | $63.81 | $63.81 | $64.02 | $64.02 | $62.86 | $62.86 | $62.88 | $62.88 | 415,181 | $415,181.00 |
| 01/27/2025 | $63.13 | $63.13 | $64.33 | $64.33 | $62.94 | $62.94 | $64.28 | $64.28 | 480,930 | $480,930.00 |
| 01/24/2025 | $62.40 | $62.40 | $62.96 | $62.96 | $62.15 | $62.15 | $62.77 | $62.77 | 423,372 | $423,372.00 |
| 01/23/2025 | $61.45 | $61.45 | $62.38 | $62.38 | $61.11 | $61.11 | $62.32 | $62.32 | 463,706 | $463,706.00 |
| 01/22/2025 | $61.86 | $61.86 | $62.69 | $62.69 | $61.61 | $61.61 | $61.77 | $61.77 | 362,955 | $362,955.00 |