FUL - FULLER H B CO
61.64
-2.730 -4.429%
Share volume: 453,846
Last Updated: 03-05-2026
Chemicals/Misc. Chemical Products:
21.17%
PREVIOUS CLOSE
CHG
CHG%
$64.37
-2.73
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $63.49 | $63.49 | $64.06 | $64.06 | $61.56 | $61.56 | $61.64 | $61.64 | 453,846 | $453,846.00 |
| 03-04-2026 | $65.38 | $65.38 | $65.38 | $65.38 | $63.22 | $63.22 | $64.37 | $64.37 | 536,269 | $536,269.00 |
| 03-03-2026 | $62.85 | $62.85 | $64.84 | $64.84 | $62.22 | $62.22 | $64.56 | $64.56 | 569,093 | $569,093.00 |
| 03-02-2026 | $64.55 | $64.55 | $65.39 | $65.39 | $62.75 | $62.75 | $64.93 | $64.93 | 465,529 | $465,529.00 |
| 02-27-2026 | $65.27 | $65.27 | $66.36 | $66.36 | $64.22 | $64.22 | $65.72 | $65.72 | 394,352 | $394,352.00 |
| 02-26-2026 | $64.66 | $64.66 | $66.00 | $66.00 | $64.35 | $64.35 | $65.87 | $65.87 | 407,961 | $407,961.00 |
| 02-25-2026 | $66.18 | $66.18 | $66.18 | $66.18 | $63.88 | $63.88 | $65.04 | $65.04 | 443,279 | $443,279.00 |
| 02-24-2026 | $66.35 | $66.35 | $67.43 | $67.43 | $65.38 | $65.38 | $65.70 | $65.70 | 289,557 | $289,557.00 |
| 02-23-2026 | $65.52 | $65.52 | $66.10 | $66.10 | $64.15 | $64.15 | $65.67 | $65.67 | 272,689 | $272,689.00 |
| 02-20-2026 | $65.18 | $65.18 | $66.30 | $66.30 | $64.94 | $64.94 | $65.94 | $65.94 | 347,403 | $347,403.00 |