H B Fuller

FUL
🏛️ usa →
59.28
Last Update: 2025-09-30
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
2022-12-30 71.84 71.92 70.77 71.62 0.4M
2022-12-29 72.65 72.88 72.15 72.39 0.6M
2022-12-28 73.47 73.60 72.18 72.25 0.3M
2022-12-27 73.96 74.73 73.13 73.40 0.3M
2022-12-23 72.51 73.71 72.51 73.63 0.3M
2022-12-22 74.22 74.22 72.54 72.90 0.3M
2022-12-21 74.20 75.50 74.20 74.79 0.3M
2022-12-20 74.04 74.58 73.67 73.75 0.3M
2022-12-19 75.75 76.20 73.45 73.93 0.3M
2022-12-16 75.06 76.61 74.60 75.83 1.0M
2022-12-15 77.32 77.56 75.78 76.00 0.5M
2022-12-14 78.52 79.32 77.24 78.31 0.4M
2022-12-13 79.73 80.29 78.24 78.72 0.6M
2022-12-12 77.50 77.54 76.43 77.23 0.3M
2022-12-09 76.55 77.37 76.41 77.00 0.4M
2022-12-08 77.74 78.05 76.15 76.76 0.3M
2022-12-07 77.48 78.01 76.82 77.02 0.3M
2022-12-06 78.23 78.60 76.69 77.47 0.3M
2022-12-05 79.07 79.22 77.48 78.05 0.4M
2022-12-02 79.00 81.13 79.00 80.33 0.3M
2022-12-01 80.69 81.41 79.33 79.91 0.3M
2022-11-30 77.95 80.36 77.54 80.31 0.3M
2022-11-29 78.03 78.67 77.97 78.29 0.2M
2022-11-28 78.26 78.81 77.78 78.03 0.3M
2022-11-25 79.24 79.83 78.99 79.70 0.1M
2022-11-23 78.19 79.70 78.18 79.39 0.2M
2022-11-22 77.42 78.77 77.27 78.55 0.2M
2022-11-21 76.82 77.96 76.64 76.99 0.3M
2022-11-18 76.53 77.20 75.55 77.18 0.4M
2022-11-17 74.62 75.47 73.54 75.36 0.3M
2022-11-16 75.57 76.20 75.11 75.58 0.3M
2022-11-15 77.07 77.34 75.05 76.03 0.4M
2022-11-14 74.45 77.19 74.18 75.85 0.4M
2022-11-11 75.00 76.18 75.00 75.17 0.5M
2022-11-10 73.81 75.22 73.81 74.70 0.3M
2022-11-09 72.31 73.16 71.31 71.74 0.3M
2022-11-08 71.79 73.62 71.74 72.89 0.4M
2022-11-07 70.80 71.65 70.06 71.43 0.3M
2022-11-04 69.50 71.17 68.47 70.11 0.3M
2022-11-03 66.52 68.64 66.39 68.24 0.2M
2022-11-02 70.12 71.43 67.67 67.67 0.5M
2022-11-01 70.66 70.66 69.07 70.26 0.3M
2022-10-31 69.64 70.66 69.26 69.71 0.5M
2022-10-28 68.26 69.93 68.12 69.69 0.2M
2022-10-27 67.97 69.08 67.84 68.16 0.1M
2022-10-26 68.02 68.90 66.61 67.58 0.2M
2022-10-25 65.41 67.45 65.41 67.25 0.2M
2022-10-24 65.65 66.02 64.90 65.38 0.2M
2022-10-21 63.05 65.62 63.05 65.12 0.3M
2022-10-20 64.65 65.56 62.22 62.73 0.3M
2022-10-19 66.41 67.50 64.64 65.04 0.3M
2022-10-18 67.69 67.80 66.41 67.43 0.3M
2022-10-17 65.55 66.37 65.01 66.08 0.3M
2022-10-14 65.87 66.03 64.09 64.21 0.2M
2022-10-13 62.73 65.86 62.10 65.15 0.2M
2022-10-12 64.85 64.85 63.72 64.00 0.2M
2022-10-11 63.93 65.88 63.93 64.55 0.3M
2022-10-10 65.01 65.10 63.88 64.38 0.2M
2022-10-07 66.74 67.07 64.33 64.62 0.3M
2022-10-06 66.21 67.74 66.21 67.21 0.3M
2022-10-05 64.61 67.06 64.61 66.75 0.3M
2022-10-04 64.88 66.39 64.88 65.99 0.4M
2022-10-03 61.15 64.00 61.14 63.71 0.4M
2022-09-30 60.65 62.15 60.10 60.10 0.5M
2022-09-29 60.91 61.26 59.80 60.47 0.5M
2022-09-28 59.97 62.44 59.81 61.81 0.3M
2022-09-27 60.60 61.17 59.31 59.78 0.4M
2022-09-26 60.32 61.59 60.21 60.32 0.4M
2022-09-23 60.50 60.94 59.35 60.89 0.5M
2022-09-22 61.06 62.35 60.03 61.66 0.6M
2022-09-21 61.14 61.51 59.72 59.84 0.4M
2022-09-20 60.73 60.91 60.17 60.67 0.3M
2022-09-19 59.24 61.88 59.24 61.88 0.3M
2022-09-16 60.55 60.55 58.92 59.80 0.5M
2022-09-15 62.50 63.06 61.22 61.53 0.3M
2022-09-14 63.66 63.66 61.75 62.77 0.3M
2022-09-13 66.50 66.74 63.91 63.98 0.2M
2022-09-12 68.31 68.78 67.54 68.42 0.2M
2022-09-09 66.33 67.39 66.01 67.38 0.2M
2022-09-08 65.04 65.90 64.46 65.81 0.2M
2022-09-07 63.10 65.71 62.64 65.68 0.2M
2022-09-06 63.96 63.96 62.66 63.07 0.2M
2022-09-02 64.80 65.37 63.38 63.87 0.3M
2022-09-01 64.36 64.36 62.73 63.84 0.3M
2022-08-31 65.98 65.98 64.75 64.86 0.2M
2022-08-30 66.84 67.22 65.58 66.06 0.2M
2022-08-29 66.42 67.02 65.94 66.58 0.2M
2022-08-26 70.50 70.50 67.19 67.28 0.2M
2022-08-25 68.69 70.59 68.69 70.57 0.2M
2022-08-24 68.02 69.16 68.02 68.78 0.1M
2022-08-23 67.88 69.11 67.88 68.50 0.2M
2022-08-22 69.76 69.85 68.21 68.28 0.2M
2022-08-19 71.23 71.23 70.28 70.64 0.3M
2022-08-18 69.92 71.70 69.73 71.70 0.3M
2022-08-17 70.50 70.76 69.57 69.95 0.2M
2022-08-16 69.37 71.33 69.37 71.07 0.2M
2022-08-15 68.72 69.98 68.72 69.97 0.3M
2022-08-12 67.31 69.27 67.11 69.18 0.4M
2022-08-11 66.49 67.89 66.30 67.04 0.4M
2022-08-10 65.39 66.54 65.39 65.78 0.3M
2022-08-09 64.44 64.75 63.65 64.18 0.2M
2022-08-08 64.39 65.04 63.73 64.38 0.3M
2022-08-05 63.04 64.21 62.74 63.88 0.2M
2022-08-04 63.61 64.27 63.04 63.72 0.2M
2022-08-03 63.37 63.73 63.01 63.27 0.3M
2022-08-02 64.39 64.39 62.99 63.25 0.3M
2022-08-01 63.82 64.47 63.15 64.26 0.3M
2022-07-29 64.49 64.86 64.02 64.20 0.8M
2022-07-28 63.72 64.56 63.40 64.47 0.2M
2022-07-27 62.53 63.90 61.78 63.56 0.2M
2022-07-26 62.60 62.85 61.97 62.70 0.2M
2022-07-25 62.83 63.34 62.10 62.76 0.2M
2022-07-22 62.88 62.89 61.84 62.42 0.2M
2022-07-21 60.80 62.39 60.58 62.39 0.2M
2022-07-20 60.60 61.58 60.50 61.21 0.2M
2022-07-19 59.52 60.98 59.18 60.68 0.3M
2022-07-18 59.64 60.03 58.30 58.52 0.2M
2022-07-15 59.64 59.82 58.29 58.96 0.2M
2022-07-14 57.60 58.70 57.36 58.58 0.2M
2022-07-13 58.46 58.95 57.86 58.65 0.2M
2022-07-12 59.36 60.62 59.15 59.44 0.2M
2022-07-11 59.50 60.32 59.20 59.40 0.2M
2022-07-08 60.53 61.03 59.80 60.15 0.2M
2022-07-07 60.16 61.20 59.66 60.76 0.2M
2022-07-06 60.26 60.52 58.82 59.62 0.5M
2022-07-05 59.20 59.76 57.39 59.71 0.5M
2022-07-01 59.67 60.85 58.96 60.53 0.4M
2022-06-30 60.12 60.57 59.09 60.21 0.6M
2022-06-29 60.81 61.02 59.37 60.94 0.4M
2022-06-28 61.68 62.65 60.23 60.49 0.7M
2022-06-27 62.11 62.37 60.46 61.35 0.5M
2022-06-24 58.00 61.87 58.00 61.87 1.9M
2022-06-23 59.96 60.38 57.61 59.24 0.8M
2022-06-22 60.12 62.04 59.94 61.44 0.4M
2022-06-21 61.35 61.92 60.25 61.13 0.3M
2022-06-17 60.79 61.26 59.46 60.28 0.4M
2022-06-16 62.24 62.24 60.20 60.63 0.4M
2022-06-15 64.61 65.39 62.99 64.01 0.3M
2022-06-14 64.97 65.03 62.80 63.81 0.3M
2022-06-13 67.18 67.33 65.10 65.39 0.2M
2022-06-10 70.08 70.54 68.59 68.98 0.4M
2022-06-09 71.81 72.86 71.15 71.60 0.2M
2022-06-08 72.79 73.27 71.99 72.06 0.2M
2022-06-07 72.56 73.83 71.79 73.54 0.2M
2022-06-06 72.68 72.80 72.01 72.70 0.2M
2022-06-03 71.97 72.44 71.41 72.05 0.2M
2022-06-02 71.08 72.92 70.62 72.75 0.3M
2022-06-01 71.00 71.00 69.74 70.46 0.2M
2022-05-31 70.29 71.37 69.54 71.08 0.2M
2022-05-27 70.69 71.34 70.65 71.13 0.1M
2022-05-26 68.71 70.41 68.71 70.01 0.1M
2022-05-25 67.51 68.65 67.41 68.15 0.2M
2022-05-24 68.36 68.60 67.24 67.99 0.2M
2022-05-23 68.38 69.04 67.57 68.75 0.3M
2022-05-20 67.59 67.72 65.98 67.42 0.5M
2022-05-19 66.59 67.32 65.91 66.94 0.4M
2022-05-18 66.89 67.76 66.22 66.85 0.5M
2022-05-17 65.30 67.14 65.10 67.03 0.3M
2022-05-16 64.19 65.06 63.11 64.09 0.2M
2022-05-13 65.24 66.17 64.66 65.02 0.3M
2022-05-12 64.77 65.39 63.47 64.67 0.2M
2022-05-11 65.20 66.89 64.73 64.82 0.2M
2022-05-10 67.05 67.15 64.18 64.85 0.2M
2022-05-09 65.60 66.94 65.21 66.09 0.2M
2022-05-06 67.27 67.27 65.69 66.59 0.2M
2022-05-05 69.15 69.88 66.75 67.56 0.2M
2022-05-04 67.18 69.79 66.85 69.73 0.2M
2022-05-03 66.38 67.49 65.84 67.03 0.2M
2022-05-02 66.50 67.53 64.99 66.13 0.2M
2022-04-29 68.20 68.96 66.53 66.70 0.6M
2022-04-28 67.31 68.66 66.43 68.41 0.3M
2022-04-27 67.36 68.43 67.02 67.51 0.4M
2022-04-26 69.06 69.94 67.37 67.37 0.4M
2022-04-25 68.86 69.47 66.97 69.24 0.4M
2022-04-22 70.84 71.19 69.25 69.27 0.2M
2022-04-21 72.77 73.00 70.93 71.29 0.2M
2022-04-20 72.26 72.94 72.01 72.04 0.3M
2022-04-19 70.15 71.97 70.06 71.70 0.2M
2022-04-18 71.50 72.20 69.59 70.15 0.4M
2022-04-14 70.00 71.79 70.00 70.30 0.5M
2022-04-13 66.93 69.04 66.45 68.99 0.3M
2022-04-12 67.45 68.62 66.22 66.53 0.3M
2022-04-11 67.33 68.44 67.00 67.25 0.4M
2022-04-08 68.05 68.52 67.18 67.57 0.4M
2022-04-07 66.16 67.86 65.55 67.55 0.5M
2022-04-06 65.46 66.94 64.97 66.27 0.5M
2022-04-05 66.95 67.27 65.62 65.77 0.4M
2022-04-04 67.28 67.30 66.12 66.87 0.4M
2022-04-01 66.55 67.35 65.94 67.33 0.5M
2022-03-31 66.71 67.53 65.98 66.07 0.4M
2022-03-30 68.60 68.60 66.70 67.09 0.3M
2022-03-29 67.50 69.23 67.21 69.01 0.5M
2022-03-28 66.74 67.00 65.74 66.81 0.4M
2022-03-25 67.56 67.57 65.39 66.86 0.7M
2022-03-24 70.72 70.76 65.26 67.90 1.4M
2022-03-23 67.31 67.89 66.76 67.40 0.6M
2022-03-22 68.00 68.05 67.01 67.57 0.5M
2022-03-21 67.29 68.13 66.96 67.50 0.3M
2022-03-18 67.89 67.92 66.19 67.23 0.5M
2022-03-17 66.83 67.98 66.28 67.69 0.2M
2022-03-16 66.55 67.83 65.82 67.39 0.3M
2022-03-15 66.62 66.91 65.63 65.93 0.3M
2022-03-14 65.96 66.86 65.42 66.18 0.3M
2022-03-11 66.18 66.80 65.10 65.19 0.2M
2022-03-10 64.51 65.75 64.39 65.57 0.4M
2022-03-09 63.81 66.07 63.72 65.51 0.5M
2022-03-08 64.21 64.83 61.92 61.99 0.6M
2022-03-07 66.24 66.44 63.54 63.98 0.5M
2022-03-04 66.64 66.87 65.62 66.15 0.3M
2022-03-03 67.90 67.90 66.54 67.58 0.3M
2022-03-02 65.72 67.54 65.36 67.16 0.4M
2022-03-01 68.00 68.15 64.72 65.21 0.4M
2022-02-28 68.94 69.38 67.82 68.37 0.6M
2022-02-25 68.58 70.47 68.35 69.88 0.3M
2022-02-24 66.83 68.28 66.02 67.94 0.4M
2022-02-23 70.21 70.49 68.48 68.66 0.1M
2022-02-22 70.34 70.61 69.04 69.76 0.2M
2022-02-18 71.07 71.35 70.02 70.38 0.2M
2022-02-17 70.59 70.99 70.13 70.89 0.2M
2022-02-16 71.30 71.86 70.65 71.45 0.2M
2022-02-15 70.03 71.82 69.62 71.33 0.3M
2022-02-14 70.60 70.92 68.95 69.27 0.4M
2022-02-11 70.95 71.20 69.38 70.28 0.2M
2022-02-10 70.30 72.55 70.30 70.72 0.3M
2022-02-09 71.43 72.24 71.02 71.34 0.2M
2022-02-08 69.58 70.93 69.58 70.85 0.2M
2022-02-07 69.03 70.06 68.51 69.53 0.3M
2022-02-04 69.96 70.30 68.43 69.22 0.2M
2022-02-03 70.71 72.00 70.48 70.68 0.3M
2022-02-02 71.53 72.51 70.96 71.84 0.4M
2022-02-01 72.35 72.75 71.09 71.88 0.3M
2022-01-31 71.30 71.77 70.60 71.77 0.8M
2022-01-28 70.97 71.81 69.47 71.78 0.4M
2022-01-27 72.36 73.16 70.55 71.12 0.4M
2022-01-26 72.80 73.80 71.02 71.55 0.5M
2022-01-25 71.63 73.01 70.52 71.89 0.5M
2022-01-24 70.95 73.29 70.34 72.94 0.6M
2022-01-21 73.30 75.15 71.51 72.34 0.6M
2022-01-20 77.33 77.68 75.04 75.16 0.7M
2022-01-19 75.80 77.19 75.68 75.81 0.3M
2022-01-18 76.64 76.64 74.65 76.01 0.3M
2022-01-14 76.03 77.15 75.94 77.01 0.3M
2022-01-13 76.76 77.94 76.76 77.07 0.3M
2022-01-12 77.78 78.00 75.94 76.48 0.3M
2022-01-11 77.01 77.52 75.56 77.16 0.3M
2022-01-10 76.51 77.11 75.91 76.66 0.4M
2022-01-07 77.83 78.15 76.73 76.74 0.3M
2022-01-06 77.12 78.46 77.12 77.81 0.3M
2022-01-05 78.50 78.76 76.66 77.27 0.3M
2022-01-04 77.94 79.54 77.94 78.17 0.4M
2022-01-03 81.00 81.55 78.11 78.61 0.5M