58.96
price down icon0.28%   -0.2105
 
loading

H B Fuller Company 주식 (FUL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $59.83 $58.79 $1.04 60,888.0 -0.39%
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%
2025-07-14 $63.03 $61.98 $1.05 397,601.0 -1.49%
2025-07-11 $63.34 $62.18 $1.16 437,033.0 -1.30%
2025-07-10 $64.90 $62.93 $1.97 635,099.0 +1.17%
2025-07-09 $63.43 $62.33 $1.10 388,585.0 +0.75%
2025-07-08 $63.50 $60.73 $2.77 691,799.0 +3.44%
2025-07-07 $62.38 $60.62 $1.77 442,785.0 -2.38%
2025-07-03 $63.02 $61.87 $1.15 250,443.0 -1.19%
2025-07-02 $63.35 $61.46 $1.89 830,345.0 +1.66%
2025-07-01 $62.81 $59.67 $3.14 934,254.0 +3.01%
2025-06-30 $61.84 $60.08 $1.77 699,891.0 -2.56%
2025-06-27 $62.94 $60.80 $2.13 1,519,860.0 -0.42%
2025-06-26 $62.61 $60.16 $2.45 1,697,451.0 +10.78%
2025-06-25 $57.28 $55.90 $1.38 734,845.0 -1.62%

H B Fuller Company 주식 (FUL) 연도별 가격 이력

이 심층 분석에서는 H B Fuller Company 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FUL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 H B Fuller Company 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

H B Fuller Company 주식 (FUL) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $64.90 $58.79 $6.11 8,210,259.0 -2.01%
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 주식 (FUL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (FUL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
specialty_chemicals WLK
$83.52
price up icon 1.48%
specialty_chemicals RPM
$122.50
price down icon 0.24%
specialty_chemicals IFF
$76.15
price up icon 0.16%
specialty_chemicals LYB
$61.38
price up icon 1.42%
specialty_chemicals PPG
$115.27
price up icon 0.22%
specialty_chemicals DD
$74.82
price down icon 0.07%
자본화:     |  볼륨(24시간):