Stockscreener 앱 받기
62.37
1.76%
1.08
시간 외 거래:
62.37
H B Fuller Company 주식 (FUL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $62.99 | $61.50 | $1.49 | 380,267.0 | +1.76% |
| 2025-09-04 | $61.36 | $59.00 | $2.36 | 575,936.0 | +3.95% |
| 2025-09-03 | $60.24 | $58.55 | $1.69 | 289,586.0 | -1.73% |
| 2025-09-02 | $60.50 | $59.63 | $0.87 | 279,228.0 | -1.72% |
| 2025-08-29 | $61.39 | $60.68 | $0.71 | 281,432.0 | +0.13% |
| 2025-08-28 | $61.91 | $60.56 | $1.35 | 215,769.0 | -1.12% |
| 2025-08-27 | $62.64 | $61.15 | $1.49 | 227,415.0 | +0.05% |
| 2025-08-26 | $62.39 | $61.33 | $1.06 | 406,747.0 | +0.85% |
| 2025-08-25 | $61.90 | $60.84 | $1.05 | 237,656.0 | -1.77% |
| 2025-08-22 | $62.64 | $59.74 | $2.90 | 259,000.0 | +4.94% |
| 2025-08-21 | $59.47 | $58.78 | $0.6851 | 182,774.0 | -0.08% |
| 2025-08-20 | $60.05 | $59.29 | $0.7575 | 196,896.0 | -1.10% |
| 2025-08-19 | $60.38 | $59.41 | $0.97 | 223,483.0 | +1.71% |
| 2025-08-18 | $59.45 | $58.61 | $0.8397 | 201,374.0 | +0.02% |
| 2025-08-15 | $59.75 | $58.44 | $1.31 | 342,238.0 | -0.71% |
| 2025-08-14 | $60.00 | $58.94 | $1.06 | 320,208.0 | -1.77% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $62.99 | $58.55 | $4.44 | 1,905,284.0 | +2.16% |
| 2025-08 | $62.64 | $54.59 | $8.05 | 6,689,362.0 | +8.63% |
| 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 주식 (FUL) 가격 이력 2024
| 월 | 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
| 월 | 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% |
2.03%
자본화:
|
볼륨(24시간):