NYSE, FUL End of Day and Historical Stock Data [H. B. Fuller Company]

27 Jun 2025

LAST: 61.73	CHANGE: 0.26	OPEN: 62.04	HIGH: 62.94	ASK: 0.00	VOLUME: 1.52M
LAST: 61.73	CHG(%): 0.42	PREV: 61.99	LOW: 60.80	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	61.29	61.39	60.68	61.05	281.4K
28 Aug 25	61.91	61.91	60.56	60.97	215.7K
27 Aug 25	61.41	62.64	61.15	61.66	227.4K
26 Aug 25	62.15	62.39	61.33	61.63	406.7K
25 Aug 25	61.82	61.90	60.84	61.11	237.6K
22 Aug 25	59.83	62.64	59.75	62.21	259.1K
21 Aug 25	58.83	59.47	58.79	59.28	182.8K
20 Aug 25	59.81	60.05	59.29	59.33	196.8K
19 Aug 25	59.41	60.38	59.41	59.99	223.4K
18 Aug 25	59.02	59.45	58.61	58.98	201.3K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

61.73