FUL - FULLER H B CO
63.21
-1.650 -2.610%
Share volume: 588,995
Last Updated: 04-21-2026
Chemicals/Misc. Chemical Products:
21.26%
PREVIOUS CLOSE
CHG
CHG%
$64.86
-1.65
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $64.90 | $64.90 | $65.45 | $65.45 | $62.60 | $62.60 | $63.21 | $63.21 | 588,995 | $588,995.00 |
| 04-20-2026 | $64.03 | $64.03 | $65.29 | $65.29 | $63.13 | $63.13 | $64.86 | $64.86 | 555,780 | $555,780.00 |
| 04-17-2026 | $63.61 | $63.61 | $65.60 | $65.60 | $63.15 | $63.15 | $64.43 | $64.43 | 520,466 | $520,466.00 |
| 04-16-2026 | $62.15 | $62.15 | $62.56 | $62.56 | $61.31 | $61.31 | $62.42 | $62.42 | 423,898 | $423,898.00 |
| 04-15-2026 | $62.44 | $62.44 | $63.23 | $63.23 | $60.72 | $60.72 | $61.39 | $61.39 | 408,728 | $408,728.00 |
| 04-14-2026 | $64.71 | $64.71 | $64.71 | $64.71 | $62.92 | $62.92 | $62.97 | $62.97 | 272,500 | $272,500.00 |
| 04-13-2026 | $62.58 | $62.58 | $64.72 | $64.72 | $61.74 | $61.74 | $64.57 | $64.57 | 469,468 | $469,468.00 |
| 04-10-2026 | $64.12 | $64.12 | $64.15 | $64.15 | $63.33 | $63.33 | $63.73 | $63.73 | 393,915 | $393,915.00 |
| 04-09-2026 | $62.07 | $62.07 | $64.42 | $64.42 | $62.01 | $62.01 | $63.68 | $63.68 | 635,073 | $635,073.00 |
| 04-08-2026 | $61.53 | $61.53 | $63.35 | $63.35 | $59.84 | $59.84 | $62.78 | $62.78 | 657,883 | $657,883.00 |