H. B. Fuller Company Common Stock (NY: FUL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	57.61	57.61	55.49	55.57	555,959	-1.53(-2.68%)
Mar 10, 2025	56.75	58.14	56.59	57.10	574,007	+0.05(+0.09%)
Mar 07, 2025	56.86	57.32	56.17	57.05	496,490	-0.08(-0.14%)
Mar 06, 2025	55.88	57.43	55.62	57.13	597,757	+1.19(+2.13%)
Mar 05, 2025	54.29	56.04	54.18	55.94	374,743	+1.00(+1.82%)
Mar 04, 2025	55.10	55.85	54.82	54.94	484,122	-0.79(-1.42%)
Mar 03, 2025	57.29	57.29	55.38	55.73	369,290	-1.01(-1.78%)
Feb 28, 2025	56.63	56.93	55.95	56.74	357,086	+0.39(+0.69%)
Feb 27, 2025	56.56	57.08	55.45	56.35	575,295	-0.50(-0.88%)
Feb 26, 2025	57.85	58.33	56.80	56.85	293,667	-1.02(-1.76%)
Feb 25, 2025	57.79	58.45	57.56	57.87	560,649	+0.54(+0.94%)
Feb 24, 2025	57.67	58.28	57.29	57.33	395,141	+0.00(+0.00%)
Feb 21, 2025	59.13	59.19	56.97	57.33	451,273	-1.80(-3.04%)
Feb 20, 2025	58.90	59.59	58.68	59.13	281,072	+0.10(+0.17%)
Feb 19, 2025	59.01	59.83	58.86	59.03	610,753	-1.07(-1.78%)
Feb 18, 2025	60.69	60.99	59.89	60.10	423,410	-0.77(-1.26%)
Feb 14, 2025	60.62	61.53	60.61	60.87	517,555	+0.37(+0.61%)
Feb 13, 2025	59.90	60.98	59.90	60.50	532,089	+1.10(+1.85%)
Feb 12, 2025	59.58	60.04	59.10	59.40	539,089	-1.28(-2.11%)
Feb 11, 2025	61.00	61.87	60.67	60.68	441,983	-0.42(-0.69%)
Feb 10, 2025	60.60	61.48	60.37	61.10	530,063	+0.63(+1.04%)
Feb 07, 2025	60.97	61.00	59.87	60.47	495,966	-0.70(-1.14%)
Feb 06, 2025	61.12	61.23	60.56	61.17	512,092	+0.40(+0.66%)
Feb 05, 2025	61.10	61.32	60.51	60.77	438,996	-0.31(-0.51%)
Feb 04, 2025	61.34	62.13	61.07	61.08	376,075	-0.29(-0.47%)
Feb 03, 2025	62.08	62.12	60.97	61.36	527,726	-1.53(-2.44%)
Jan 31, 2025	62.99	63.94	62.53	62.90	641,765	-0.38(-0.60%)
Jan 30, 2025	62.81	63.61	62.43	63.28	441,084	+0.60(+0.95%)
Jan 29, 2025	62.32	63.11	62.32	62.68	353,769	+0.03(+0.05%)
Jan 28, 2025	63.58	63.78	62.63	62.65	416,704	-1.39(-2.18%)
Jan 27, 2025	62.90	64.09	62.70	64.05	482,694	+1.50(+2.41%)
Jan 24, 2025	62.17	62.73	61.92	62.54	424,925	+0.45(+0.72%)
Jan 23, 2025	61.23	62.15	60.89	62.09	465,407	+0.55(+0.89%)
Jan 22, 2025	61.63	62.46	61.38	61.54	364,286	-0.58(-0.93%)
Jan 21, 2025	62.66	63.29	62.03	62.12	466,661	+0.26(+0.42%)
Jan 17, 2025	62.23	63.04	61.69	61.86	638,620	-0.13(-0.21%)
Jan 16, 2025	62.46	63.00	61.23	61.99	681,755	-1.91(-2.99%)
Jan 15, 2025	64.77	65.12	63.85	63.91	418,183	+0.41(+0.64%)
Jan 14, 2025	63.08	63.57	62.49	63.50	214,926	+0.51(+0.81%)
Jan 13, 2025	60.77	63.09	60.77	62.99	293,744	+1.92(+3.15%)
Jan 10, 2025	61.62	62.64	60.74	61.07	331,705	-1.89(-3.01%)
Jan 08, 2025	62.27	63.57	61.95	62.96	365,774	+0.28(+0.45%)
Jan 07, 2025	62.81	64.27	62.07	62.68	433,528	-0.45(-0.71%)
Jan 06, 2025	61.68	63.87	61.58	63.13	490,674	+0.57(+0.91%)
Jan 03, 2025	62.03	62.76	61.86	62.56	461,778	+0.40(+0.64%)