FUL - FULLER H B CO
Close
68.43
0.095 0.139%
Share volume: 3,670
Last Updated: Thu 26 Dec 2024 08:30:01 PM CET
Adhesive Manufacturing:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$68.34
0.10
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $67.85 | $67.85 | $68.63 | $68.63 | $67.55 | $67.55 | $68.44 | $68.44 | 134,330 | $134,329.00 |
| 12/23/2024 | $67.90 | $67.90 | $68.21 | $68.21 | $67.38 | $67.38 | $67.96 | $67.96 | 235,997 | $235,997.00 |
| 12/20/2024 | $68.64 | $68.64 | $70.34 | $70.34 | $67.76 | $67.76 | $68.16 | $68.16 | 1,587,134 | $1,422,396.00 |
| 12/19/2024 | $70.05 | $70.05 | $70.37 | $70.37 | $68.81 | $68.81 | $69.05 | $69.05 | 356,115 | $356,115.00 |
| 12/18/2024 | $71.92 | $71.92 | $72.82 | $72.82 | $69.34 | $69.34 | $69.81 | $69.81 | 374,945 | $374,945.00 |
| 12/17/2024 | $72.01 | $72.01 | $72.26 | $72.26 | $71.51 | $71.51 | $71.97 | $71.97 | 344,798 | $344,798.00 |
| 12/16/2024 | $73.43 | $73.43 | $73.70 | $73.70 | $72.53 | $72.53 | $72.63 | $72.63 | 207,605 | $207,605.00 |
| 12/13/2024 | $73.20 | $73.20 | $73.47 | $73.47 | $72.83 | $72.83 | $73.43 | $73.43 | 275,845 | $275,845.00 |