H B Fuller

FUL
🏛️ usa →
58.64
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 80.18 81.24 80.18 81.00 0.2M
2021-12-30 81.36 81.73 80.32 80.44 0.1M
2021-12-29 81.53 81.66 81.23 81.51 0.1M
2021-12-28 81.17 81.50 80.74 81.16 0.1M
2021-12-27 79.56 81.07 79.18 80.89 0.2M
2021-12-23 79.57 80.07 79.09 79.13 0.1M
2021-12-22 78.81 79.48 78.36 79.34 0.2M
2021-12-21 78.03 79.17 77.89 78.87 0.3M
2021-12-20 76.92 77.52 75.51 77.36 0.3M
2021-12-17 78.74 79.43 77.52 77.95 0.5M
2021-12-16 79.19 79.72 78.61 79.46 0.3M
2021-12-15 77.22 78.69 76.38 78.58 0.3M
2021-12-14 77.65 78.28 76.75 77.07 0.4M
2021-12-13 78.03 78.84 77.28 77.87 0.3M
2021-12-10 78.67 79.03 78.04 78.54 0.2M
2021-12-09 77.72 78.58 77.41 78.15 0.2M
2021-12-08 78.72 78.89 77.93 78.51 0.2M
2021-12-07 78.00 79.08 77.98 78.23 0.2M
2021-12-06 77.00 78.72 76.70 77.50 0.2M
2021-12-03 76.12 76.30 75.00 75.97 0.2M
2021-12-02 73.62 75.94 73.60 75.54 0.3M
2021-12-01 74.64 75.75 73.00 73.01 0.3M
2021-11-30 73.61 74.68 73.02 73.16 0.4M
2021-11-29 74.70 75.77 73.67 74.84 0.3M
2021-11-26 74.62 74.68 72.90 73.90 0.2M
2021-11-24 76.94 77.05 76.26 76.71 0.2M
2021-11-23 76.96 77.94 76.96 77.48 0.3M
2021-11-22 77.09 77.65 76.59 76.63 0.3M
2021-11-19 77.56 78.54 76.46 76.48 0.4M
2021-11-18 78.41 78.41 77.51 78.00 0.3M
2021-11-17 79.95 80.13 77.93 78.55 0.5M
2021-11-16 78.90 80.08 78.72 80.04 0.3M
2021-11-15 78.81 79.01 77.75 78.99 0.2M
2021-11-12 77.09 78.31 76.60 78.28 0.1M
2021-11-11 75.34 76.86 74.95 76.77 0.2M
2021-11-10 74.99 75.77 74.61 75.23 0.3M
2021-11-09 74.26 75.35 73.71 75.00 0.2M
2021-11-08 74.97 75.26 74.07 74.30 0.2M
2021-11-05 74.46 75.16 74.07 74.43 0.3M
2021-11-04 73.96 74.19 73.52 73.55 0.4M
2021-11-03 72.86 73.93 72.62 73.57 0.3M
2021-11-02 72.25 73.27 71.89 72.95 0.2M
2021-11-01 70.99 72.72 70.80 72.23 0.3M
2021-10-29 69.57 70.55 69.57 70.51 0.5M
2021-10-28 69.24 70.70 69.24 70.00 0.3M
2021-10-27 69.43 69.75 68.69 69.03 0.2M
2021-10-26 70.40 70.47 69.71 69.93 0.2M
2021-10-25 70.02 70.60 69.82 70.30 0.3M
2021-10-22 70.00 70.96 69.53 69.71 0.3M
2021-10-21 68.40 69.92 68.27 69.88 0.3M
2021-10-20 67.91 68.64 67.65 68.46 0.2M
2021-10-19 68.59 68.59 67.46 67.69 0.2M
2021-10-18 67.89 68.39 67.70 68.26 0.3M
2021-10-15 68.00 68.93 67.30 68.34 0.4M
2021-10-14 64.60 66.69 64.53 66.69 0.3M
2021-10-13 64.14 64.43 63.42 64.04 0.2M
2021-10-12 63.48 64.52 63.35 64.02 0.1M
2021-10-11 64.25 65.01 63.42 63.53 0.1M
2021-10-08 65.43 65.50 64.11 64.16 0.2M
2021-10-07 65.28 66.08 65.04 65.29 0.3M
2021-10-06 64.67 65.07 63.42 64.60 0.3M
2021-10-05 65.20 65.87 64.48 65.36 0.2M
2021-10-04 65.45 66.28 64.58 64.85 0.3M
2021-10-01 65.07 65.94 63.77 65.24 0.4M
2021-09-30 66.27 66.61 64.56 64.56 0.5M
2021-09-29 66.01 66.39 65.49 66.22 0.2M
2021-09-28 65.99 66.29 65.14 66.06 0.3M
2021-09-27 66.21 66.50 65.89 66.05 0.3M
2021-09-24 65.24 66.66 64.92 65.72 0.5M
2021-09-23 62.50 66.50 62.50 65.19 0.9M
2021-09-22 60.60 61.76 60.43 60.43 0.6M
2021-09-21 60.55 61.02 59.85 59.86 0.4M
2021-09-20 59.33 60.51 59.17 60.46 0.5M
2021-09-17 61.99 62.15 60.52 60.72 0.9M
2021-09-16 63.75 63.80 62.33 62.33 0.3M
2021-09-15 63.27 63.93 63.04 63.69 0.4M
2021-09-14 65.68 65.68 63.11 63.22 0.4M
2021-09-13 66.09 66.12 65.01 65.29 0.2M
2021-09-10 65.79 66.06 65.12 65.23 0.3M
2021-09-09 65.27 66.15 65.22 65.32 0.3M
2021-09-08 65.17 65.63 64.70 65.35 0.3M
2021-09-07 67.42 67.60 65.54 65.55 0.3M
2021-09-03 67.75 68.05 66.97 67.95 0.4M
2021-09-02 67.67 68.00 67.08 67.78 0.2M
2021-09-01 67.72 67.84 66.43 67.59 0.3M
2021-08-31 67.83 68.43 67.23 67.57 0.4M
2021-08-30 68.62 68.62 67.69 67.80 0.3M
2021-08-27 67.04 68.93 66.87 68.32 0.3M
2021-08-26 67.18 67.71 66.64 66.64 0.2M
2021-08-25 66.77 67.76 66.07 67.21 0.2M
2021-08-24 66.52 67.14 66.30 66.50 0.2M
2021-08-23 66.26 66.93 66.03 66.30 0.2M
2021-08-20 64.45 65.75 64.45 65.71 0.2M
2021-08-19 64.41 64.93 64.14 64.42 0.2M
2021-08-18 66.24 66.73 65.38 65.45 0.2M
2021-08-17 66.96 67.32 65.45 66.23 0.2M
2021-08-16 67.46 67.64 66.56 67.58 0.2M
2021-08-13 67.65 67.69 67.05 67.64 0.1M
2021-08-12 67.35 67.52 66.38 67.39 0.2M
2021-08-11 66.06 66.98 65.58 66.93 0.2M
2021-08-10 65.50 65.93 65.11 65.83 0.2M
2021-08-09 65.28 65.39 64.73 65.25 0.1M
2021-08-06 65.10 65.69 64.93 65.64 0.2M
2021-08-05 63.93 64.57 63.75 64.44 0.2M
2021-08-04 64.27 64.53 63.43 63.47 0.1M
2021-08-03 63.96 64.83 63.14 64.74 0.3M
2021-08-02 64.70 65.77 63.74 63.81 0.2M
2021-07-30 64.65 65.38 64.35 64.62 0.6M
2021-07-29 64.20 64.89 64.15 64.48 0.2M
2021-07-28 64.02 64.25 62.89 63.80 0.2M
2021-07-27 63.19 64.32 62.65 63.75 0.2M
2021-07-26 63.41 63.95 63.25 63.74 0.3M
2021-07-23 62.60 63.03 62.08 62.91 0.3M
2021-07-22 62.51 62.66 61.95 62.15 0.2M
2021-07-21 63.00 63.45 62.06 62.55 0.4M
2021-07-20 61.63 62.96 61.22 62.33 0.5M
2021-07-19 61.75 62.57 61.12 61.62 0.4M
2021-07-16 64.62 64.62 62.94 63.08 0.3M
2021-07-15 63.43 64.47 63.43 64.13 0.3M
2021-07-14 63.88 64.62 63.33 63.77 0.2M
2021-07-13 64.48 64.84 63.54 63.59 0.2M
2021-07-12 63.99 65.06 63.65 64.84 0.2M
2021-07-09 64.72 65.29 64.03 64.58 0.2M
2021-07-08 63.44 64.40 62.75 63.51 0.4M
2021-07-07 63.09 64.59 63.09 64.50 0.2M
2021-07-06 64.51 64.51 62.68 63.35 0.3M
2021-07-02 64.60 64.87 64.17 64.47 0.2M
2021-07-01 64.34 64.79 63.74 64.58 0.3M
2021-06-30 62.67 63.91 62.55 63.61 0.6M
2021-06-29 64.34 64.73 63.14 63.14 0.3M
2021-06-28 63.68 64.05 62.70 63.82 0.5M
2021-06-25 63.34 64.66 63.34 63.79 1.7M
2021-06-24 63.12 65.45 62.01 63.80 1.0M
2021-06-23 66.84 66.90 65.51 65.66 0.7M
2021-06-22 66.72 66.82 66.13 66.49 0.5M
2021-06-21 66.66 67.35 66.49 66.99 0.4M
2021-06-18 66.28 66.63 65.70 65.91 0.7M
2021-06-17 68.51 68.77 65.99 66.99 0.4M
2021-06-16 68.45 69.01 67.69 68.59 0.3M
2021-06-15 67.88 68.76 67.59 68.59 0.2M
2021-06-14 69.02 69.08 67.61 67.84 0.3M
2021-06-11 69.23 69.84 68.68 69.06 0.2M
2021-06-10 70.05 70.50 68.82 68.89 0.4M
2021-06-09 69.44 69.84 68.94 69.34 0.3M
2021-06-08 68.30 69.67 68.08 69.48 0.3M
2021-06-07 69.67 69.67 68.19 68.48 0.4M
2021-06-04 69.55 69.72 68.93 69.51 0.2M
2021-06-03 68.77 69.32 68.03 69.22 0.2M
2021-06-02 69.96 70.37 68.73 69.05 0.3M
2021-06-01 70.00 70.22 69.24 69.94 0.3M
2021-05-28 67.91 69.13 67.44 69.12 0.6M
2021-05-27 67.80 68.54 67.41 67.79 0.3M
2021-05-26 66.67 67.44 66.50 67.16 0.3M
2021-05-25 67.49 68.88 66.54 66.57 0.4M
2021-05-24 67.52 67.60 66.97 67.32 0.2M
2021-05-21 67.39 67.87 66.54 67.00 0.2M
2021-05-20 66.74 66.83 66.06 66.66 0.2M
2021-05-19 66.75 67.14 65.99 66.81 0.3M
2021-05-18 69.10 69.10 67.79 67.80 0.3M
2021-05-17 68.76 69.59 68.05 69.09 0.2M
2021-05-14 68.97 69.60 68.50 69.08 0.2M
2021-05-13 66.66 68.86 66.66 68.46 0.3M
2021-05-12 69.42 69.52 66.36 66.43 0.2M
2021-05-11 68.45 69.74 68.40 69.69 0.3M
2021-05-10 69.68 70.58 68.94 68.98 0.5M
2021-05-07 68.75 69.51 68.44 69.39 0.3M
2021-05-06 68.43 69.09 67.76 69.01 0.3M
2021-05-05 68.60 68.70 67.70 68.35 0.2M
2021-05-04 67.57 68.57 67.37 68.31 0.2M
2021-05-03 67.82 68.54 66.76 67.86 0.5M
2021-04-30 67.39 67.77 66.45 66.82 1.1M
2021-04-29 68.66 68.66 67.15 67.87 0.4M
2021-04-28 68.31 68.64 67.91 68.12 0.2M
2021-04-27 67.78 68.29 67.17 68.16 0.3M
2021-04-26 68.48 69.33 68.16 68.18 0.3M
2021-04-23 67.04 68.61 66.59 68.10 0.3M
2021-04-22 67.90 67.91 66.86 66.86 0.4M
2021-04-21 65.99 67.74 65.68 67.52 0.4M
2021-04-20 67.43 67.76 65.48 66.06 0.5M
2021-04-19 67.34 67.84 67.00 67.73 0.7M
2021-04-16 66.19 67.70 65.82 67.25 0.7M
2021-04-15 64.54 65.52 64.41 65.52 0.4M
2021-04-14 63.30 64.87 63.30 64.19 0.4M
2021-04-13 64.13 64.59 62.62 63.31 0.4M
2021-04-12 64.00 64.68 63.90 64.37 0.4M
2021-04-09 63.52 64.14 63.35 64.06 0.2M
2021-04-08 62.93 63.57 62.02 63.48 0.3M
2021-04-07 64.00 64.05 62.76 62.92 0.3M
2021-04-06 64.35 64.99 64.00 64.17 0.3M
2021-04-05 63.98 64.74 63.30 64.46 0.3M
2021-04-01 62.72 63.26 61.60 63.25 0.3M
2021-03-31 63.74 64.73 62.53 62.91 0.6M
2021-03-30 63.00 64.32 62.85 63.80 0.5M
2021-03-29 63.46 64.63 63.01 63.01 0.5M
2021-03-26 62.00 64.06 61.40 63.76 0.6M
2021-03-25 58.82 62.19 57.84 61.52 0.7M
2021-03-24 59.13 60.50 58.46 58.82 0.4M
2021-03-23 58.97 59.80 58.02 58.18 0.5M
2021-03-22 60.45 60.87 59.01 59.46 0.3M
2021-03-19 60.86 60.88 59.27 60.42 0.8M
2021-03-18 62.01 62.72 60.48 60.67 0.5M
2021-03-17 61.49 62.42 61.22 62.11 0.3M
2021-03-16 61.02 61.50 60.66 61.37 0.3M
2021-03-15 61.03 61.58 60.36 61.53 0.4M
2021-03-12 60.24 61.47 60.08 61.40 0.5M
2021-03-11 60.28 61.15 59.91 60.10 0.3M
2021-03-10 59.20 60.24 58.94 59.87 0.4M
2021-03-09 59.65 59.99 58.80 59.27 0.3M
2021-03-08 58.12 59.88 57.97 59.33 0.2M
2021-03-05 56.77 57.74 55.30 57.68 0.3M
2021-03-04 56.82 57.10 54.38 55.53 0.3M
2021-03-03 57.11 57.85 56.78 56.82 0.2M
2021-03-02 58.06 58.18 56.92 56.96 0.3M
2021-03-01 57.15 58.14 56.85 58.06 0.3M
2021-02-26 56.68 57.31 55.78 56.07 0.3M
2021-02-25 58.02 58.54 56.77 56.77 0.3M
2021-02-24 57.89 58.57 57.40 58.40 0.2M
2021-02-23 57.32 57.97 56.67 57.80 0.3M
2021-02-22 57.36 58.12 56.92 57.63 0.3M
2021-02-19 56.80 57.82 56.62 57.51 0.4M
2021-02-18 56.09 56.47 55.46 56.25 0.3M
2021-02-17 56.03 56.88 55.71 56.30 0.3M
2021-02-16 57.99 58.55 56.38 56.47 0.2M
2021-02-12 58.42 59.23 57.33 57.75 0.4M
2021-02-11 57.86 58.70 57.15 58.62 0.6M
2021-02-10 56.10 58.20 55.93 57.71 0.9M
2021-02-09 56.76 56.93 55.69 55.84 0.6M
2021-02-08 55.85 56.74 55.59 56.71 0.8M
2021-02-05 55.00 55.67 54.54 55.46 0.6M
2021-02-04 53.73 54.60 53.66 54.30 1.0M
2021-02-03 52.21 54.16 52.21 53.72 0.8M
2021-02-02 53.10 53.19 51.79 52.50 0.6M
2021-02-01 51.30 52.59 50.96 52.39 0.5M
2021-01-29 51.59 51.59 50.62 50.89 0.6M
2021-01-28 52.50 52.87 51.34 51.59 0.4M
2021-01-27 51.61 52.91 50.10 51.89 0.7M
2021-01-26 52.27 53.61 51.41 52.19 0.7M
2021-01-25 52.27 52.27 49.80 50.75 0.7M
2021-01-22 52.92 53.21 52.51 52.73 0.5M
2021-01-21 54.60 54.62 53.59 53.59 0.6M
2021-01-20 53.26 53.85 53.13 53.73 0.3M
2021-01-19 53.48 54.12 52.97 53.18 0.4M
2021-01-15 53.24 53.68 52.56 53.02 0.4M
2021-01-14 54.00 54.87 53.72 54.00 0.4M
2021-01-13 55.64 55.67 53.40 53.70 0.6M
2021-01-12 54.60 56.02 53.53 55.65 0.4M
2021-01-11 54.45 54.73 53.42 54.55 0.4M
2021-01-08 56.75 56.75 54.44 55.09 0.4M
2021-01-07 56.95 57.68 55.57 56.65 0.6M
2021-01-06 54.98 57.21 54.64 56.66 0.6M
2021-01-05 52.60 54.93 52.42 53.76 0.6M
2021-01-04 53.17 53.74 52.17 52.50 0.6M