H. B. Fuller Company Common Stock (FUL)
63.13
-0.38 (-0.60%)
H. B. Fuller Company is a global manufacturer specializing in adhesive solutions, providing a wide range of products for various industrial applications
The company focuses on developing innovative adhesive technologies that serve diverse markets, including packaging, construction, electronics, and automotive industries. Through its commitment to sustainability and customer-centric solutions, H. B. Fuller aims to enhance product performance and improve the overall efficiency of its clients' operations, positioning itself as a key player in the adhesive market worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 63.22 | 64.17 | 62.76 | 63.13 | 639,419 | 63.13 |
| 1/30/2025 | 63.04 | 63.84 | 62.66 | 63.51 | 439,472 | 63.51 |
| 1/29/2025 | 62.55 | 63.34 | 62.55 | 62.91 | 352,476 | 62.91 |
| 1/28/2025 | 63.81 | 64.02 | 62.86 | 62.88 | 415,181 | 62.88 |
| 1/27/2025 | 63.13 | 64.33 | 62.94 | 64.28 | 480,930 | 64.28 |
| 1/24/2025 | 62.40 | 62.96 | 62.15 | 62.77 | 423,372 | 62.77 |
| 1/23/2025 | 61.45 | 62.38 | 61.11 | 62.32 | 463,706 | 62.32 |
| 1/22/2025 | 61.86 | 62.69 | 61.61 | 61.77 | 362,955 | 61.77 |
| 1/21/2025 | 62.89 | 63.52 | 62.26 | 62.35 | 464,955 | 62.35 |
| 1/17/2025 | 62.46 | 63.27 | 61.92 | 62.09 | 636,285 | 62.09 |
| 1/16/2025 | 62.69 | 63.23 | 61.45 | 62.22 | 679,263 | 62.22 |
| 1/15/2025 | 65.01 | 65.36 | 64.08 | 64.14 | 416,654 | 64.14 |
| 1/14/2025 | 63.31 | 63.80 | 62.72 | 63.73 | 214,141 | 63.73 |
| 1/13/2025 | 60.99 | 63.32 | 60.99 | 63.22 | 292,670 | 63.22 |
| 1/10/2025 | 61.85 | 62.87 | 60.96 | 61.29 | 330,493 | 61.29 |
| 1/08/2025 | 62.50 | 63.80 | 62.18 | 63.19 | 364,437 | 63.19 |
| 1/07/2025 | 63.04 | 64.50 | 62.30 | 62.91 | 431,943 | 62.91 |
| 1/06/2025 | 61.91 | 64.10 | 61.81 | 63.36 | 488,880 | 63.36 |
| 1/03/2025 | 62.26 | 62.99 | 62.09 | 62.79 | 460,090 | 62.79 |
| 1/02/2025 | 61.71 | 65.46 | 61.71 | 62.39 | 803,562 | 62.39 |
| 12/31/2024 | 67.09 | 0.00 | 67.48 | 67.48 | 0 | 67.48 |
| 12/30/2024 | 67.45 | 67.50 | 66.46 | 67.09 | 278,473 | 67.09 |
| 12/27/2024 | 67.90 | 69.03 | 67.16 | 67.63 | 251,753 | 67.63 |
| 12/26/2024 | 67.97 | 68.75 | 67.97 | 68.50 | 222,501 | 68.50 |
| 12/24/2024 | 67.85 | 68.63 | 67.55 | 68.44 | 134,330 | 68.44 |
| 12/23/2024 | 67.90 | 68.21 | 67.38 | 67.96 | 235,997 | 67.96 |
| 12/20/2024 | 68.64 | 70.34 | 67.76 | 68.16 | 1,587,134 | 68.16 |
| 12/19/2024 | 70.05 | 70.37 | 68.81 | 68.94 | 247,543 | 68.94 |
| 12/18/2024 | 71.92 | 72.82 | 69.34 | 69.81 | 374,945 | 69.81 |
| 12/17/2024 | 72.01 | 72.26 | 71.51 | 71.97 | 344,798 | 71.97 |
| 12/16/2024 | 73.43 | 73.70 | 72.53 | 72.63 | 207,605 | 72.63 |
| 12/13/2024 | 73.20 | 73.47 | 72.83 | 73.43 | 275,845 | 73.43 |
| 12/12/2024 | 74.04 | 74.64 | 73.53 | 73.57 | 279,263 | 73.57 |
| 12/11/2024 | 75.59 | 76.10 | 74.20 | 74.31 | 331,207 | 74.31 |
| 12/10/2024 | 75.59 | 75.87 | 74.09 | 74.96 | 195,228 | 74.96 |
| 12/09/2024 | 76.41 | 77.77 | 75.62 | 75.82 | 297,066 | 75.82 |
| 12/06/2024 | 76.17 | 76.28 | 74.97 | 75.54 | 148,579 | 75.54 |
| 12/05/2024 | 76.88 | 77.29 | 75.47 | 75.61 | 201,915 | 75.61 |
| 12/04/2024 | 76.36 | 77.09 | 75.54 | 76.83 | 215,610 | 76.83 |
| 12/03/2024 | 77.14 | 77.63 | 75.71 | 76.20 | 178,207 | 76.20 |
| 12/02/2024 | 77.08 | 77.49 | 76.08 | 76.96 | 290,683 | 76.96 |
| 11/29/2024 | 76.78 | 77.15 | 75.94 | 76.89 | 145,401 | 76.89 |
| 11/27/2024 | 76.72 | 77.56 | 76.11 | 76.18 | 131,562 | 76.18 |
| 11/26/2024 | 77.38 | 77.52 | 76.25 | 76.52 | 281,767 | 76.52 |
| 11/25/2024 | 76.85 | 78.68 | 76.83 | 77.99 | 449,153 | 77.99 |
| 11/22/2024 | 75.12 | 76.26 | 74.92 | 76.16 | 313,197 | 76.16 |
| 11/21/2024 | 74.97 | 75.31 | 74.23 | 74.87 | 211,210 | 74.87 |
| 11/20/2024 | 73.52 | 74.69 | 72.97 | 74.57 | 269,474 | 74.57 |
| 11/19/2024 | 73.93 | 74.04 | 73.34 | 73.70 | 204,008 | 73.70 |
| 11/18/2024 | 76.23 | 76.35 | 74.39 | 74.50 | 183,779 | 74.50 |
| 11/15/2024 | 76.02 | 76.39 | 74.98 | 75.96 | 335,891 | 75.96 |
| 11/14/2024 | 76.09 | 76.73 | 75.31 | 75.67 | 174,365 | 75.67 |
| 11/13/2024 | 76.55 | 76.63 | 75.94 | 76.08 | 221,180 | 76.08 |
| 11/12/2024 | 77.23 | 77.55 | 75.64 | 76.07 | 242,147 | 76.07 |
| 11/11/2024 | 78.49 | 78.52 | 77.19 | 77.55 | 249,430 | 77.55 |
| 11/08/2024 | 78.41 | 79.00 | 77.59 | 77.79 | 363,327 | 77.79 |
| 11/07/2024 | 78.98 | 79.25 | 77.38 | 78.58 | 344,647 | 78.58 |
| 11/06/2024 | 78.44 | 80.15 | 78.12 | 79.33 | 531,930 | 79.33 |
| 11/05/2024 | 72.74 | 74.58 | 72.74 | 74.38 | 223,531 | 74.38 |
| 11/04/2024 | 73.09 | 74.24 | 73.04 | 73.49 | 239,030 | 73.49 |
| 11/01/2024 | 73.36 | 74.00 | 72.60 | 72.96 | 267,547 | 72.96 |