H. B. Fuller Company Common Stockのデータ

H. B. Fuller Company Common Stockの基本情報

名前 H. B. Fuller Company Common Stock
ティッカー FUL
国 United States
上場年 nan
セクター Basic Industries

H. B. Fuller Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.55 56.38 57.99 56.47 245400.0 56.47
2021-02-12 59.23 57.33 58.42 57.75 383500.0 57.75
2021-02-11 58.7 57.15 57.86 58.62 611400.0 58.62
2021-02-10 58.2 55.93 56.1 57.71 918100.0 57.71
2021-02-09 56.93 55.69 56.76 55.84 646500.0 55.84
2021-02-08 56.74 55.59 55.85 56.71 772600.0 56.71
2021-02-05 55.67 54.54 55.0 55.46 574800.0 55.46
2021-02-04 54.6 53.66 53.73 54.3 1042500.0 54.3
2021-02-03 54.16 52.21 52.21 53.72 759900.0 53.72
2021-02-02 53.19 51.79 53.1 52.5 559600.0 52.34
2021-02-01 52.59 50.96 51.3 52.39 456000.0 52.23
2021-01-29 51.59 50.62 51.59 50.89 633600.0 50.73
2021-01-28 52.87 51.34 52.5 51.59 402900.0 51.43
2021-01-27 52.91 50.1 51.61 51.89 737000.0 51.73
2021-01-26 53.61 51.41 52.27 52.19 711400.0 52.03
2021-01-25 52.27 49.8 52.27 50.75 706600.0 50.59
2021-01-22 53.21 52.51 52.92 52.73 460600.0 52.57
2021-01-21 54.62 53.59 54.6 53.59 586600.0 53.42
2021-01-20 53.85 53.13 53.26 53.73 335700.0 53.56
2021-01-19 54.12 52.97 53.48 53.18 371300.0 53.01
2021-01-15 53.68 52.56 53.24 53.02 432600.0 52.86
2021-01-14 54.87 53.72 54.0 54.0 439700.0 53.83
2021-01-13 55.67 53.4 55.64 53.7 620800.0 53.53
2021-01-12 56.02 53.53 54.6 55.65 421600.0 55.48
2021-01-11 54.73 53.42 54.45 54.55 405100.0 54.38
2021-01-08 56.75 54.44 56.75 55.09 406700.0 54.92
2021-01-07 57.68 55.57 56.95 56.65 643800.0 56.47
2021-01-06 57.21 54.64 54.98 56.66 630400.0 56.48
2021-01-05 54.93 52.42 52.6 53.76 580800.0 53.59
2021-01-04 53.74 52.17 53.17 52.5 556900.0 52.34
2020-12-31 52.87 51.71 52.69 51.88 338000.0 51.72
2020-12-30 53.48 52.48 52.57 52.75 400800.0 52.59
2020-12-29 53.82 51.98 53.61 52.47 215100.0 52.31
2020-12-28 54.37 53.43 54.0 53.46 195000.0 53.29
2020-12-24 53.96 52.92 53.5 53.32 76600.0 53.15
2020-12-23 54.18 53.13 53.61 53.34 187800.0 53.17
2020-12-22 53.47 52.54 53.05 53.15 196600.0 52.98
2020-12-21 53.02 51.46 51.84 53.0 368800.0 52.84
2020-12-18 53.57 52.28 53.14 52.86 1063500.0 52.7
2020-12-17 53.18 51.77 52.55 52.9 238800.0 52.74
2020-12-16 52.73 51.69 52.66 52.16 240300.0 52.0
2020-12-15 52.76 51.16 51.51 52.49 220200.0 52.33
2020-12-14 52.5 50.98 52.5 50.98 259100.0 50.82
2020-12-11 52.54 51.08 52.1 51.82 294400.0 51.66
2020-12-10 53.06 52.22 52.51 52.63 372500.0 52.47
2020-12-09 53.7 52.65 53.31 53.0 300600.0 52.84
2020-12-08 53.37 52.26 52.26 52.89 207300.0 52.73
2020-12-07 53.36 52.69 52.79 52.74 167300.0 52.58
2020-12-04 53.43 52.56 52.56 53.22 283000.0 53.05
2020-12-03 52.71 52.03 52.42 52.24 220900.0 52.08
2020-12-02 53.0 52.24 52.85 52.49 181300.0 52.33
2020-12-01 53.57 52.33 53.24 52.88 336000.0 52.72
2020-11-30 53.53 52.26 53.3 52.33 428100.0 52.17
2020-11-27 53.97 52.98 53.4 53.73 152300.0 53.56
2020-11-25 54.73 53.11 54.43 53.49 382100.0 53.32
2020-11-24 55.28 53.73 54.0 54.94 440100.0 54.77
2020-11-23 53.68 52.55 52.75 53.38 540900.0 53.21
2020-11-20 52.26 51.1 51.4 52.11 360700.0 51.95
2020-11-19 52.01 50.86 51.68 51.78 268800.0 51.62
2020-11-18 53.14 51.98 53.11 52.03 303100.0 51.87
2020-11-17 52.95 51.68 52.69 52.95 399500.0 52.79
2020-11-16 53.46 52.31 52.57 53.37 321400.0 53.2
2020-11-13 51.65 49.97 49.97 51.45 199900.0 51.29
2020-11-12 50.45 48.87 50.45 49.62 212100.0 49.47
2020-11-11 52.46 50.34 52.46 50.84 264900.0 50.68
2020-11-10 52.94 51.38 51.45 52.36 323600.0 52.2
2020-11-09 54.3 50.73 52.05 50.76 424500.0 50.6
2020-11-06 49.98 48.78 49.55 48.8 146900.0 48.65
2020-11-05 49.61 46.61 46.61 49.34 248400.0 49.19
2020-11-04 47.7 46.08 47.7 46.18 176400.0 46.04
2020-11-03 48.95 46.9 47.55 48.56 342100.0 48.41
2020-11-02 46.63 45.63 45.8 46.63 338700.0 46.49
2020-10-30 45.85 44.7 45.66 45.25 441200.0 45.11
2020-10-29 46.27 44.54 44.87 45.95 287700.0 45.81
2020-10-28 46.76 45.22 46.04 45.24 348000.0 45.1
2020-10-27 48.22 47.29 48.16 47.31 247300.0 47.16
2020-10-26 48.74 47.94 48.74 48.23 220900.0 48.08
2020-10-23 50.29 49.32 49.89 49.57 419300.0 49.42
2020-10-22 49.56 48.71 49.38 49.43 218400.0 49.28
2020-10-21 49.61 48.88 48.88 49.12 185700.0 48.97
2020-10-20 49.8 48.98 49.05 49.04 248300.0 48.89
2020-10-19 50.13 48.51 49.84 48.72 511400.0 48.57
2020-10-16 50.02 49.41 49.56 49.74 184300.0 49.59
2020-10-15 49.48 47.76 47.96 49.48 175600.0 49.33
2020-10-14 49.22 48.69 48.74 48.75 130800.0 48.6
2020-10-13 49.19 48.64 48.95 48.8 210000.0 48.49
2020-10-12 49.8 49.17 49.5 49.41 185300.0 49.09
2020-10-09 50.55 49.06 50.5 49.42 335600.0 49.1
2020-10-08 50.37 49.53 49.69 49.99 286500.0 49.67
2020-10-07 49.4 48.41 48.73 49.14 343800.0 48.82
2020-10-06 49.51 47.81 48.15 48.07 404700.0 47.76
2020-10-05 47.93 46.6 46.6 47.76 361000.0 47.45
2020-10-02 46.63 43.91 43.93 46.21 387700.0 45.91
2020-10-01 46.55 44.54 46.09 44.82 358000.0 44.53
2020-09-30 47.03 45.41 45.9 45.78 535200.0 45.49
2020-09-29 47.06 45.68 46.84 45.84 441800.0 45.55
2020-09-28 47.44 46.23 46.65 46.74 418000.0 46.44
2020-09-25 45.82 44.42 45.26 45.71 531900.0 45.42
2020-09-24 47.52 43.93 47.0 45.44 1154100.0 45.15
2020-09-23 48.44 46.08 47.82 46.13 922000.0 45.83
2020-09-22 47.93 46.96 47.25 47.77 421600.0 47.46
2020-09-21 48.76 46.43 48.3 47.14 616400.0 46.84
2020-09-18 52.0 49.4 51.26 49.58 1064600.0 49.26
2020-09-17 51.09 49.39 49.86 50.77 418000.0 50.44
2020-09-16 51.16 50.38 50.77 50.55 462800.0 50.22
2020-09-15 51.18 50.33 50.62 50.67 336600.0 50.34
2020-09-14 51.27 49.5 49.76 50.36 580900.0 50.04
2020-09-11 49.85 48.8 49.1 49.37 260100.0 49.05
2020-09-10 49.77 48.82 49.34 48.86 311600.0 48.55
2020-09-09 49.31 48.49 48.64 49.09 244100.0 48.77
2020-09-08 49.16 48.03 48.95 48.24 303400.0 47.93
2020-09-04 49.73 48.41 49.35 49.38 220800.0 49.06
2020-09-03 49.94 48.07 49.94 48.63 241500.0 48.32
2020-09-02 49.93 48.77 48.94 49.81 230200.0 49.49
2020-09-01 49.09 47.57 47.87 48.98 250700.0 48.66
2020-08-31 49.2 48.14 49.05 48.17 334300.0 47.86
2020-08-28 49.34 48.58 49.25 49.25 149800.0 48.93
2020-08-27 49.61 48.51 49.38 49.0 214800.0 48.68
2020-08-26 49.5 48.89 49.02 49.2 186900.0 48.88
2020-08-25 49.59 48.79 49.52 49.12 154400.0 48.8
2020-08-24 49.49 48.18 48.5 49.27 504300.0 48.95
2020-08-21 48.53 47.36 48.27 47.83 554000.0 47.52
2020-08-20 48.79 48.05 48.16 48.48 287800.0 48.17
2020-08-19 49.48 48.71 49.11 48.86 205300.0 48.55
2020-08-18 50.0 49.02 49.94 49.04 585200.0 48.72
2020-08-17 50.16 49.5 49.6 49.81 812500.0 49.49
2020-08-14 50.08 49.07 49.07 49.76 225200.0 49.44
2020-08-13 50.08 49.22 49.66 49.41 203100.0 49.09
2020-08-12 50.0 49.31 49.99 49.6 217400.0 49.28
2020-08-11 50.13 49.23 49.47 49.35 341800.0 49.03
2020-08-10 48.99 48.46 48.46 48.82 324700.0 48.51
2020-08-07 48.47 47.91 48.1 48.33 317400.0 48.02
2020-08-06 48.56 47.87 48.51 48.24 356200.0 47.93
2020-08-05 48.71 47.14 47.17 48.58 471200.0 48.27
2020-08-04 46.57 45.47 46.06 46.51 397000.0 46.21
2020-08-03 46.22 45.33 45.67 46.1 402000.0 45.8
2020-07-31 45.34 44.07 44.86 45.34 2008900.0 45.05
2020-07-30 45.18 44.23 45.16 45.08 342100.0 44.79
2020-07-29 46.4 45.03 45.03 46.12 528100.0 45.82
2020-07-28 45.63 44.8 45.43 45.01 456700.0 44.72
2020-07-27 45.72 44.68 44.74 45.66 578700.0 45.37
2020-07-24 45.03 44.38 44.76 44.82 714700.0 44.53
2020-07-23 45.26 44.58 44.78 44.77 660700.0 44.48
2020-07-22 45.52 44.53 44.95 45.11 372700.0 44.82
2020-07-21 45.64 45.06 45.48 45.41 669800.0 45.12
2020-07-20 46.65 44.97 46.27 45.11 413800.0 44.66
2020-07-17 47.13 46.26 46.81 46.42 284200.0 45.95
2020-07-16 46.86 45.61 46.08 46.48 305500.0 46.01
2020-07-15 47.27 45.76 46.88 46.3 382800.0 45.84
2020-07-14 45.91 43.6 43.93 45.84 521000.0 45.38
2020-07-13 44.42 43.02 43.68 43.75 324000.0 43.31
2020-07-10 43.16 42.41 42.45 43.11 429300.0 42.68
2020-07-09 43.22 41.73 43.15 42.1 496400.0 41.68
2020-07-08 44.14 42.68 43.39 43.33 392000.0 42.9
2020-07-07 44.41 43.44 43.81 43.56 346800.0 43.12
2020-07-06 45.17 44.19 45.13 44.43 371000.0 43.98
2020-07-02 45.33 43.83 44.79 44.06 405500.0 43.62
2020-07-01 44.71 43.35 44.5 43.85 441000.0 43.41
2020-06-30 44.94 43.75 44.12 44.6 712200.0 44.15
2020-06-29 45.11 43.4 43.54 44.43 822200.0 43.98
2020-06-26 42.92 41.33 42.46 42.5 1386900.0 42.07
2020-06-25 43.38 41.13 42.33 42.85 814600.0 42.42
2020-06-24 41.84 40.33 41.79 41.05 954100.0 40.64
2020-06-23 43.56 42.03 43.44 42.39 511000.0 41.97
2020-06-22 42.6 41.06 41.51 42.57 510800.0 42.14
2020-06-19 42.88 41.21 42.58 42.0 635200.0 41.58
2020-06-18 42.65 41.49 41.49 41.93 384900.0 41.51
2020-06-17 42.36 41.18 42.21 42.09 490600.0 41.67
2020-06-16 42.75 41.38 42.56 42.16 750800.0 41.74
2020-06-15 40.67 38.28 38.53 40.53 702100.0 40.12
2020-06-12 40.1 38.71 39.36 40.01 592200.0 39.61
2020-06-11 40.41 37.49 40.05 37.62 578000.0 37.24
2020-06-10 43.16 41.91 42.63 41.98 450500.0 41.56
2020-06-09 43.13 42.28 43.0 42.89 399000.0 42.46
2020-06-08 44.16 43.41 43.42 44.03 306600.0 43.59
2020-06-05 46.0 42.88 44.4 42.99 529100.0 42.56
2020-06-04 42.58 40.85 41.1 42.52 355100.0 42.09
2020-06-03 42.25 40.11 41.09 41.54 485800.0 41.12
2020-06-02 40.04 38.24 38.63 39.86 293300.0 39.46
2020-06-01 38.74 37.59 37.87 38.17 301600.0 37.79
2020-05-29 38.7 37.0 37.89 37.62 480400.0 37.24
2020-05-28 40.74 38.34 40.43 38.51 364100.0 38.12
2020-05-27 39.93 38.94 39.19 39.49 390100.0 39.09
2020-05-26 38.63 37.69 37.96 38.05 389500.0 37.67
2020-05-22 36.58 35.87 36.45 36.48 197300.0 36.11
2020-05-21 37.02 36.06 36.67 36.26 391800.0 35.9
2020-05-20 37.37 36.25 36.68 36.75 342300.0 36.38
2020-05-19 36.49 34.74 35.26 35.98 386700.0 35.62
2020-05-18 35.92 34.49 34.67 35.67 454700.0 35.31
2020-05-15 33.36 31.16 31.75 32.89 701900.0 32.56
2020-05-14 31.93 30.46 31.15 31.92 446700.0 31.6
2020-05-13 33.97 31.92 33.97 32.08 375500.0 31.76
2020-05-12 36.07 34.29 35.82 34.41 340400.0 34.07
2020-05-11 36.17 35.04 35.68 35.82 545200.0 35.46
2020-05-08 36.38 34.71 34.96 36.37 301900.0 36.01
2020-05-07 35.29 33.91 34.81 34.09 532900.0 33.75
2020-05-06 34.82 33.81 34.6 34.13 292800.0 33.79
2020-05-05 35.91 34.38 35.37 34.59 452600.0 34.24
2020-05-04 35.75 34.19 34.94 34.79 374300.0 34.44
2020-05-01 36.12 34.99 35.7 35.57 577400.0 35.21
2020-04-30 38.08 36.47 37.07 36.79 2087100.0 36.42
2020-04-29 38.61 35.76 36.4 38.15 816400.0 37.77
2020-04-28 35.76 34.44 35.41 35.12 449000.0 34.77
2020-04-27 34.94 32.9 33.05 34.45 410500.0 34.1
2020-04-24 33.0 31.76 32.56 32.78 756700.0 32.45
2020-04-23 32.92 31.69 31.77 32.34 893200.0 32.02
2020-04-22 31.7 30.79 31.23 31.57 557500.0 31.25
2020-04-21 30.74 30.06 30.32 30.51 996800.0 30.2
2020-04-20 31.78 30.59 31.2 31.27 320300.0 30.96
2020-04-17 32.15 30.19 31.1 32.08 434300.0 31.76
2020-04-16 30.23 28.59 29.59 29.52 455100.0 29.22
2020-04-15 30.6 29.57 30.6 29.72 406900.0 29.42
2020-04-14 32.38 31.57 31.88 32.07 475500.0 31.59
2020-04-13 32.46 30.67 32.46 31.19 413800.0 30.72
2020-04-09 32.92 30.96 31.06 32.58 511800.0 32.09
2020-04-08 30.86 28.35 28.57 30.26 433900.0 29.8
2020-04-07 29.81 28.04 29.09 28.24 464900.0 27.81
2020-04-06 27.98 26.97 27.03 27.62 982700.0 27.2
2020-04-03 27.05 25.46 26.51 25.69 554300.0 25.3
2020-04-02 26.95 25.66 25.67 26.66 608600.0 26.26
2020-04-01 26.79 25.38 26.61 25.92 871200.0 25.53
2020-03-31 28.34 27.11 27.42 27.93 789000.0 27.51
2020-03-30 28.13 26.02 28.13 27.65 793300.0 27.23
2020-03-27 27.88 25.46 26.99 26.79 944800.0 26.39
2020-03-26 31.42 26.2 27.99 28.36 1522600.0 27.93
2020-03-25 29.25 25.82 27.06 27.58 1695900.0 27.16
2020-03-24 28.4 26.01 27.02 26.98 1061100.0 26.57
2020-03-23 28.45 24.75 28.29 25.28 813800.0 24.9
2020-03-20 29.89 28.08 29.49 28.21 916800.0 27.79
2020-03-19 31.33 26.99 27.98 29.08 736300.0 28.64
2020-03-18 28.76 23.68 25.32 28.25 889700.0 27.82
2020-03-17 30.03 26.87 28.58 27.15 1267400.0 26.74
2020-03-16 29.93 27.51 27.88 27.95 640100.0 27.53
2020-03-13 32.1 28.88 30.82 32.1 716800.0 31.62
2020-03-12 30.26 27.58 29.5 28.75 695800.0 28.32
2020-03-11 34.59 32.16 34.38 32.83 541000.0 32.34
2020-03-10 35.65 33.11 34.64 35.62 543900.0 35.08
2020-03-09 35.75 33.08 34.15 33.2 484800.0 32.7
2020-03-06 39.41 37.44 37.71 39.27 559900.0 38.68
2020-03-05 39.77 38.69 39.34 39.21 319500.0 38.62
2020-03-04 40.7 39.54 40.61 40.68 291000.0 40.07
2020-03-03 41.72 39.34 40.35 39.91 443800.0 39.31
2020-03-02 40.39 38.7 39.52 40.29 974000.0 39.68
2020-02-28 40.23 38.41 38.59 39.23 736400.0 38.64
2020-02-27 42.31 40.25 41.6 40.25 378600.0 39.64
2020-02-26 43.92 42.21 43.92 42.6 265900.0 41.96
2020-02-25 46.1 43.5 45.96 43.75 273300.0 43.09
2020-02-24 45.99 45.02 45.66 45.75 343600.0 45.06
2020-02-21 48.01 47.35 47.83 47.47 227300.0 46.76
2020-02-20 48.54 47.52 47.52 48.09 315200.0 47.37
2020-02-19 47.95 47.08 47.22 47.69 240600.0 46.97
2020-02-18 48.37 46.58 48.08 46.97 378400.0 46.26