H.B. Fuller (FUL)
53.71
1.36 (2.60%)
At close: Apr 17, 2025, 3:59 PM
51.90
-3.36%
After-hours: Apr 17, 2025, 08:00 PM EDT
H.B. Fuller Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 53.02 | 53.05 | 54.15 | 54.18 | 53.02 | 53.05 | 53.71 | 53.74 | n/a | 501,044 |
| Apr 16, 2025 | 53.64 | 53.64 | 54.01 | 54.01 | 51.62 | 51.62 | 52.35 | 52.35 | -2.53% | 465,600 |
| Apr 15, 2025 | 53.59 | 53.59 | 54.01 | 54.01 | 53.22 | 53.22 | 53.56 | 53.56 | 2.31% | 413,642 |
| Apr 14, 2025 | 54.18 | 54.18 | 54.22 | 54.22 | 52.91 | 52.91 | 53.95 | 53.95 | 0.73% | 532,100 |
| Apr 11, 2025 | 51.32 | 51.32 | 53.82 | 53.82 | 50.97 | 50.97 | 53.73 | 53.73 | -0.41% | 653,433 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.