Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

H. B. Fuller Company (NY: FUL )

78.79 +0.38 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 78.58 79.05 78.39 78.79 155,241 +0.38(+0.48%)
Feb 22, 2024 78.17 78.89 77.88 78.41 163,159 +0.42(+0.54%)
Feb 21, 2024 77.91 78.15 77.32 77.99 425,929 +0.18(+0.23%)
Feb 20, 2024 76.36 78.01 76.36 77.81 226,795 +0.51(+0.66%)
Feb 16, 2024 78.06 78.50 77.21 77.30 259,368 -1.08(-1.38%)
Feb 15, 2024 76.96 78.45 76.96 78.38 208,591 +1.85(+2.42%)
Feb 14, 2024 76.96 77.22 76.09 76.53 210,995 +0.35(+0.46%)
Feb 13, 2024 76.43 77.20 75.53 76.18 272,194 -2.29(-2.92%)
Feb 12, 2024 77.96 79.15 77.60 78.47 269,887 +1.16(+1.50%)
Feb 09, 2024 76.22 77.72 75.97 77.31 326,186 +1.09(+1.43%)
Feb 08, 2024 76.20 76.49 75.31 76.22 343,597 +0.04(+0.05%)
Feb 07, 2024 76.68 76.88 76.10 76.18 265,677 -0.15(-0.20%)
Feb 06, 2024 75.00 76.47 74.86 76.33 299,477 +1.52(+2.02%)
Feb 05, 2024 74.55 75.23 73.70 74.81 214,173 -0.90(-1.19%)
Feb 02, 2024 75.20 75.93 74.78 75.71 201,362 -0.41(-0.54%)
Feb 01, 2024 75.89 76.22 74.86 76.12 286,107 +0.56(+0.74%)
Jan 31, 2024 77.61 77.61 75.49 75.56 342,375 -1.91(-2.47%)
Jan 30, 2024 77.53 78.17 77.19 77.48 360,117 -0.33(-0.42%)
Jan 29, 2024 77.28 77.93 77.03 77.81 284,271 +0.30(+0.39%)
Jan 26, 2024 78.47 78.61 77.43 77.51 201,833 -0.26(-0.33%)
Jan 25, 2024 77.74 77.88 76.93 77.77 276,076 +1.04(+1.35%)
Jan 24, 2024 77.81 78.13 76.46 76.73 320,979 -0.84(-1.08%)
Jan 23, 2024 78.48 78.61 77.29 77.57 310,000 +0.04(+0.05%)
Jan 22, 2024 77.21 77.94 76.78 77.53 413,850 +0.99(+1.29%)
Jan 19, 2024 78.04 78.08 75.64 76.54 538,900 -1.31(-1.68%)
Jan 18, 2024 78.78 79.19 74.46 77.85 741,345 +1.33(+1.73%)
Jan 17, 2024 77.01 77.89 76.45 76.52 571,597 -1.70(-2.17%)
Jan 16, 2024 77.54 78.39 76.97 78.22 370,923 +0.05(+0.06%)
Jan 12, 2024 79.42 79.42 77.70 78.17 183,013 -0.17(-0.22%)
Jan 11, 2024 77.79 78.35 76.97 78.34 183,065 +0.32(+0.41%)
Jan 10, 2024 77.38 78.11 77.17 78.02 213,392 +0.31(+0.40%)
Jan 09, 2024 77.33 77.95 77.05 77.71 231,228 -0.68(-0.87%)
Jan 08, 2024 77.40 78.43 77.26 78.39 183,442 +0.78(+1.00%)
Jan 05, 2024 77.11 78.59 77.11 77.61 293,708 -0.05(-0.06%)
Jan 04, 2024 78.34 78.34 76.97 77.66 439,209 -0.39(-0.50%)
Jan 03, 2024 79.00 79.12 77.54 78.05 511,376 -1.83(-2.28%)
Jan 02, 2024 80.20 80.73 79.42 79.87 449,797 -1.32(-1.62%)
Dec 29, 2023 81.98 82.18 81.04 81.19 273,570 -1.03(-1.25%)
Dec 28, 2023 82.71 83.08 82.07 82.21 164,338 -0.65(-0.78%)
Dec 27, 2023 82.64 83.27 82.45 82.86 181,700 +0.15(+0.18%)
Dec 26, 2023 82.71 83.41 82.18 82.71 207,301 +0.58(+0.70%)
Dec 22, 2023 81.86 82.72 81.86 82.13 166,695 +0.35(+0.43%)
Dec 21, 2023 82.18 82.20 81.10 81.79 216,833 +0.53(+0.65%)
Dec 20, 2023 82.91 83.31 81.13 81.26 331,281 -1.69(-2.03%)
Dec 19, 2023 82.27 83.17 81.97 82.94 317,568 +1.49(+1.82%)
Dec 18, 2023 81.64 81.88 81.04 81.46 293,335 -0.10(-0.12%)
Dec 15, 2023 81.70 82.28 81.04 81.56 813,062 +0.12(+0.15%)
Dec 14, 2023 80.28 82.61 80.24 81.44 416,163 +1.60(+2.00%)
Dec 13, 2023 77.59 80.01 77.50 79.84 481,787 +1.99(+2.56%)
Dec 12, 2023 78.42 78.42 77.52 77.85 233,645 -0.39(-0.50%)
Dec 11, 2023 78.41 78.87 77.97 78.24 383,109 -0.39(-0.49%)
Dec 08, 2023 78.99 79.55 78.20 78.62 253,297 -0.27(-0.34%)
Dec 07, 2023 77.79 78.93 77.50 78.89 304,151 +1.29(+1.66%)
Dec 06, 2023 78.13 78.67 77.55 77.61 245,984 +0.09(+0.12%)
Dec 05, 2023 77.34 77.63 76.37 77.52 260,251 -0.34(-0.44%)
Dec 04, 2023 76.36 77.86 76.36 77.86 357,533 +1.18(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.