Scarica l'app Stockscreener
60.46
4.03%
2.34
Dopo l'orario di chiusura:
60.46
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di H B Fuller Company (FUL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-13 | $60.74 | $58.20 | $2.54 | 425,256.0 | +4.03% |
| 2025-08-12 | $58.16 | $56.26 | $1.90 | 576,777.0 | +3.34% |
| 2025-08-11 | $56.66 | $56.02 | $0.64 | 393,785.0 | +0.05% |
| 2025-08-08 | $56.64 | $55.79 | $0.85 | 268,406.0 | -0.28% |
| 2025-08-07 | $56.76 | $56.08 | $0.68 | 248,651.0 | +0.84% |
| 2025-08-06 | $57.12 | $55.75 | $1.37 | 419,031.0 | -1.60% |
| 2025-08-05 | $57.30 | $56.33 | $0.97 | 388,201.0 | +0.83% |
| 2025-08-04 | $56.61 | $55.62 | $0.99 | 364,285.0 | +1.33% |
| 2025-08-01 | $55.95 | $54.59 | $1.37 | 509,978.0 | -1.07% |
| 2025-07-31 | $56.63 | $55.72 | $0.9099 | 527,583.0 | -1.54% |
| 2025-07-30 | $58.41 | $56.85 | $1.56 | 462,113.0 | -2.59% |
| 2025-07-29 | $59.20 | $58.04 | $1.16 | 481,675.0 | +0.14% |
| 2025-07-28 | $59.57 | $58.31 | $1.26 | 338,810.0 | -1.76% |
| 2025-07-25 | $59.83 | $58.79 | $1.04 | 275,674.0 | +0.68% |
| 2025-07-24 | $60.40 | $59.17 | $1.23 | 258,411.0 | -2.10% |
| 2025-07-23 | $60.62 | $60.14 | $0.48 | 249,109.0 | -0.40% |
| 2025-07-22 | $61.02 | $59.98 | $1.04 | 394,878.0 | +1.64% |
| 2025-07-21 | $60.65 | $59.62 | $1.03 | 368,123.0 | -0.72% |
| 2025-07-18 | $61.63 | $59.57 | $2.06 | 423,792.0 | -1.73% |
| 2025-07-17 | $61.59 | $60.21 | $1.38 | 509,411.0 | +1.36% |
| 2025-07-16 | $61.09 | $59.91 | $1.19 | 476,556.0 | -0.59% |
| 2025-07-15 | $62.57 | $60.70 | $1.87 | 461,147.0 | -2.50% |
H B Fuller Company Stock (FUL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni H B Fuller Company nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FUL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni H B Fuller Company fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
H B Fuller Company Storia dei prezzi delle azioni (FUL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $60.74 | $54.59 | $6.16 | 4,019,626.0 | +7.58% |
| 2025-07 | $64.90 | $55.72 | $9.18 | 10,235,226.0 | -6.57% |
| 2025-06 | $62.94 | $53.59 | $9.34 | 9,934,314.0 | +7.76% |
| 2025-05 | $58.25 | $52.37 | $5.88 | 6,237,054.0 | +3.29% |
| 2025-04 | $58.15 | $47.56 | $10.59 | 11,854,512.0 | -3.71% |
| 2025-03 | $58.14 | $52.59 | $5.55 | 13,171,201.0 | -1.09% |
| 2025-02 | $62.35 | $55.45 | $6.90 | 8,526,312.0 | -10.12% |
| 2025-01 | $65.46 | $60.96 | $4.50 | 8,670,418.0 | -6.45% |
H B Fuller Company Storia dei prezzi delle azioni (FUL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $77.77 | $66.46 | $11.31 | 5,293,808.0 | -12.75% |
| 2024-11 | $80.15 | $72.60 | $7.55 | 5,082,374.0 | +5.07% |
| 2024-10 | $81.03 | $73.16 | $7.87 | 5,843,691.0 | -7.81% |
| 2024-09 | $85.00 | $75.67 | $9.32 | 6,928,670.0 | -7.33% |
| 2024-08 | $86.70 | $76.56 | $10.15 | 4,419,767.0 | -0.63% |
| 2024-07 | $87.67 | $74.98 | $12.69 | 7,250,559.0 | +12.01% |
| 2024-06 | $80.11 | $74.86 | $5.25 | 8,011,983.0 | -3.35% |
| 2024-05 | $82.30 | $75.07 | $7.23 | 5,268,258.0 | +6.59% |
| 2024-04 | $79.95 | $73.58 | $6.37 | 6,639,368.0 | -6.31% |
| 2024-03 | $84.31 | $77.77 | $6.55 | 5,502,322.0 | +0.26% |
| 2024-02 | $79.75 | $73.90 | $5.85 | 4,575,496.0 | +4.96% |
| 2024-01 | $80.95 | $74.66 | $6.29 | 6,971,119.0 | -6.93% |
H B Fuller Company Storia dei prezzi delle azioni (FUL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $83.64 | $74.95 | $8.69 | 5,861,754.0 | +7.57% |
| 2023-11 | $77.24 | $65.04 | $12.20 | 6,237,421.0 | +14.41% |
| 2023-10 | $72.33 | $64.64 | $7.69 | 6,956,439.0 | -3.59% |
| 2023-09 | $73.83 | $66.22 | $7.61 | 7,780,842.0 | -5.40% |
| 2023-08 | $74.31 | $68.36 | $5.95 | 5,248,397.0 | -2.03% |
| 2023-07 | $74.85 | $66.46 | $8.39 | 7,194,434.0 | +3.52% |
| 2023-06 | $71.90 | $62.62 | $9.28 | 7,916,729.0 | +13.62% |
| 2023-05 | $67.22 | $62.57 | $4.65 | 5,565,536.0 | -4.88% |
| 2023-04 | $68.97 | $62.84 | $6.13 | 5,784,015.0 | -3.33% |
| 2023-03 | $72.31 | $63.72 | $8.59 | 8,650,718.0 | -1.88% |
| 2023-02 | $74.95 | $67.98 | $6.97 | 7,118,692.0 | +0.96% |
| 2023-01 | $74.96 | $66.50 | $8.45 | 9,448,365.0 | -3.52% |
7.41%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):