Name | Symbol | Markt | Aktientyp |
---|---|---|---|
H B Fuller Co | FUL | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
77,30 | 77,01 | 78,48 | 78,45 | 76,93 |
FUL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 74,58 | 78,48 | 74,29 | 75,49 | 298.297 | 3,87 | 5,19% |
1 Monat | 78,08 | 78,98 | 73,58 | 76,06 | 304.665 | 0,37 | 0,47% |
3 Monate | 77,96 | 84,31 | 73,58 | 78,04 | 283.237 | 0,49 | 0,63% |
6 Monate | 69,96 | 84,31 | 68,72 | 77,66 | 304.196 | 8,49 | 12,14% |
1 Jahr | 66,66 | 84,31 | 62,57 | 73,02 | 317.915 | 11,79 | 17,69% |
3 Jahre | 68,43 | 84,31 | 57,36 | 69,81 | 327.860 | 10,02 | 14,64% |
5 Jahre | 48,30 | 84,31 | 23,68 | 58,99 | 362.653 | 30,15 | 62,42% |
FUL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 76,93 | 0,87 | 1,14% | 77,10 | 77,535 | 76,39 | 188.136 |
03 Mai 2024 | 76,06 | 0,91 | 1,21% | 75,72 | 76,73 | 75,47 | 307.356 |
02 Mai 2024 | 75,15 | 0,44 | 0,59% | 75,07 | 76,38 | 75,07 | 368.762 |
01 Mai 2024 | 74,71 | -0,64 | -0,85% | 74,77 | 75,25 | 74,29 | 356.553 |
30 Apr 2024 | 75,35 | 1,12 | 1,51% | 74,58 | 75,39 | 74,49 | 270.676 |
27 Apr 2024 | 74,23 | 0,55 | 0,75% | 73,68 | 74,925 | 73,68 | 264.821 |
26 Apr 2024 | 73,68 | -1,38 | -1,84% | 74,55 | 74,55 | 73,58 | 254.193 |
25 Apr 2024 | 75,06 | -1,05 | -1,38% | 75,50 | 76,20 | 74,48 | 257.140 |
24 Apr 2024 | 76,11 | -0,41 | -0,54% | 76,52 | 76,79 | 75,76 | 270.928 |
23 Apr 2024 | 76,52 | -0,43 | -0,56% | 76,96 | 77,27 | 76,10 | 302.339 |
20 Apr 2024 | 76,95 | 0,80 | 1,05% | 76,13 | 76,97 | 76,02 | 479.799 |
19 Apr 2024 | 76,15 | 0,15 | 0,20% | 76,27 | 76,48 | 75,26 | 356.227 |
18 Apr 2024 | 76,00 | 0,82 | 1,09% | 75,69 | 76,27 | 75,645 | 441.888 |
17 Apr 2024 | 75,18 | -0,72 | -0,95% | 74,68 | 75,72 | 74,595 | 278.166 |
16 Apr 2024 | 75,90 | -0,02 | -0,03% | 76,16 | 76,62 | 75,17 | 296.055 |
13 Apr 2024 | 75,92 | -1,62 | -2,09% | 77,26 | 77,26 | 75,60 | 281.881 |
12 Apr 2024 | 77,54 | 0,56 | 0,73% | 77,24 | 78,11 | 76,775 | 336.055 |
11 Apr 2024 | 76,98 | -1,67 | -2,12% | 76,55 | 77,525 | 75,98 | 295.411 |
10 Apr 2024 | 78,65 | 0,47 | 0,60% | 78,65 | 78,98 | 77,96 | 239.081 |
09 Apr 2024 | 78,18 | 0,51 | 0,66% | 78,08 | 78,64 | 77,74 | 247.830 |