61.96
price up icon3.01%   1.81
after-market 시간 외 거래: 61.96
loading

H B Fuller Company 주식 (FUL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-06-24 $57.63 $56.51 $1.12 422,060.0 +1.25%
2025-06-23 $56.21 $54.21 $2.00 348,405.0 +2.95%
2025-06-20 $54.98 $54.16 $0.8165 535,204.0 +0.87%
2025-06-18 $55.02 $53.59 $1.43 314,107.0 +0.78%
2025-06-17 $54.71 $53.59 $1.12 237,106.0 -1.40%
2025-06-16 $55.06 $53.81 $1.25 343,818.0 +0.52%
2025-06-13 $55.71 $53.91 $1.80 357,903.0 -3.42%
2025-06-12 $56.42 $55.69 $0.73 230,615.0 -0.88%
2025-06-11 $58.84 $56.23 $2.62 466,759.0 -3.50%
2025-06-10 $59.27 $57.30 $1.97 575,617.0 +2.63%
2025-06-09 $57.69 $56.47 $1.22 323,257.0 +1.69%
2025-06-06 $56.79 $55.86 $0.93 215,840.0 +0.81%
2025-06-05 $56.36 $55.56 $0.80 235,120.0 -0.57%
2025-06-04 $56.36 $55.63 $0.73 223,309.0 +1.17%
2025-06-03 $55.81 $54.47 $1.34 255,552.0 +1.08%

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 $62.81 $59.67 $3.14 934,254.0 +0.00%
2025-06 $62.94 $53.59 $9.34 10,868,568.0 +11.00%
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
$80.48
price up icon 5.99%
specialty_chemicals RPM
$112.39
price up icon 2.32%
specialty_chemicals LYB
$61.20
price up icon 5.77%
specialty_chemicals IFF
$75.09
price up icon 2.09%
specialty_chemicals PPG
$116.41
price up icon 2.34%
specialty_chemicals DD
$71.45
price up icon 4.17%
자본화:     |  볼륨(24시간):