H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
58.66
-0.09 (-0.15%)
Mar 9, 2026, 3:43 PM EDT - Market open
H.B. Fuller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.62 | 58.13 | 56.28 | 57.86 | - | -1.51% | 210,700 |
| Mar 6, 2026 | 60.30 | 60.75 | 58.58 | 58.75 | 58.75 | -4.69% | 499,368 |
| Mar 5, 2026 | 63.49 | 64.06 | 61.56 | 61.64 | 61.64 | -4.24% | 453,846 |
| Mar 4, 2026 | 65.38 | 65.38 | 63.22 | 64.37 | 64.37 | -0.29% | 536,269 |
| Mar 3, 2026 | 62.85 | 64.84 | 62.22 | 64.56 | 64.56 | -0.57% | 569,093 |
| Mar 2, 2026 | 64.55 | 65.39 | 62.75 | 64.93 | 64.93 | -1.20% | 465,517 |
| Feb 27, 2026 | 65.27 | 66.36 | 64.22 | 65.72 | 65.72 | -0.23% | 391,313 |
| Feb 26, 2026 | 64.66 | 66.00 | 64.35 | 65.87 | 65.87 | 1.28% | 407,743 |
| Feb 25, 2026 | 66.18 | 66.18 | 63.88 | 65.04 | 65.04 | -1.00% | 443,279 |
| Feb 24, 2026 | 66.35 | 67.43 | 65.38 | 65.70 | 65.70 | 0.05% | 289,557 |
| Feb 23, 2026 | 65.52 | 66.10 | 64.15 | 65.67 | 65.67 | -0.41% | 272,689 |
| Feb 20, 2026 | 65.18 | 66.30 | 64.94 | 65.94 | 65.94 | 1.06% | 347,403 |
| Feb 19, 2026 | 65.79 | 66.90 | 64.40 | 65.25 | 65.25 | -2.47% | 430,151 |
| Feb 18, 2026 | 66.88 | 67.90 | 66.59 | 66.90 | 66.90 | -0.03% | 293,366 |
| Feb 17, 2026 | 67.55 | 67.66 | 66.66 | 66.92 | 66.92 | -0.84% | 356,984 |
| Feb 13, 2026 | 66.43 | 67.78 | 66.30 | 67.49 | 67.49 | 1.23% | 321,697 |
| Feb 12, 2026 | 67.49 | 68.63 | 66.40 | 66.67 | 66.67 | -0.36% | 429,867 |
| Feb 11, 2026 | 66.44 | 67.70 | 66.21 | 66.91 | 66.91 | 0.81% | 358,218 |
| Feb 10, 2026 | 65.93 | 66.94 | 65.58 | 66.37 | 66.37 | 1.24% | 251,131 |
| Feb 9, 2026 | 66.00 | 66.13 | 64.94 | 65.56 | 65.56 | -0.76% | 284,597 |
| Feb 6, 2026 | 65.79 | 66.79 | 65.32 | 66.06 | 66.06 | 1.02% | 432,433 |
| Feb 5, 2026 | 65.77 | 66.53 | 64.66 | 65.39 | 65.39 | -1.91% | 505,406 |
| Feb 4, 2026 | 64.01 | 67.29 | 63.98 | 66.66 | 66.43 | 5.71% | 627,264 |
| Feb 3, 2026 | 60.61 | 63.15 | 60.61 | 63.06 | 62.84 | 3.41% | 392,586 |
| Feb 2, 2026 | 60.00 | 61.57 | 59.80 | 60.98 | 60.77 | 1.46% | 340,832 |
| Jan 30, 2026 | 60.00 | 60.69 | 59.59 | 60.10 | 59.89 | -0.46% | 499,346 |
| Jan 29, 2026 | 59.89 | 60.41 | 58.78 | 60.38 | 60.17 | 1.26% | 370,378 |
| Jan 28, 2026 | 59.79 | 61.00 | 59.16 | 59.63 | 59.42 | 0.42% | 367,995 |
| Jan 27, 2026 | 59.80 | 60.35 | 58.66 | 59.38 | 59.17 | -0.72% | 287,838 |
| Jan 26, 2026 | 60.39 | 60.44 | 59.48 | 59.81 | 59.60 | -0.43% | 285,839 |
| Jan 23, 2026 | 60.13 | 60.50 | 59.58 | 60.07 | 59.86 | -0.99% | 381,861 |
| Jan 22, 2026 | 59.71 | 60.94 | 59.71 | 60.67 | 60.46 | 1.98% | 400,001 |
| Jan 21, 2026 | 58.68 | 59.82 | 58.29 | 59.49 | 59.28 | 2.73% | 552,663 |
| Jan 20, 2026 | 59.97 | 60.46 | 57.83 | 57.91 | 57.71 | -4.34% | 636,358 |
| Jan 16, 2026 | 64.27 | 64.27 | 60.21 | 60.54 | 60.33 | -4.65% | 883,112 |
| Jan 15, 2026 | 63.80 | 66.37 | 63.08 | 63.49 | 63.27 | -1.90% | 1,539,310 |
| Jan 14, 2026 | 66.52 | 67.05 | 64.21 | 64.72 | 64.49 | -2.38% | 1,090,669 |
| Jan 13, 2026 | 66.07 | 66.69 | 65.45 | 66.30 | 66.07 | 0.29% | 465,663 |
| Jan 12, 2026 | 65.31 | 66.69 | 65.00 | 66.11 | 65.88 | 0.96% | 592,702 |
| Jan 9, 2026 | 63.42 | 65.53 | 63.06 | 65.48 | 65.25 | 3.51% | 435,832 |
| Jan 8, 2026 | 60.32 | 63.57 | 60.32 | 63.26 | 63.04 | 3.57% | 373,753 |
| Jan 7, 2026 | 61.72 | 62.01 | 60.84 | 61.08 | 60.86 | -0.94% | 235,395 |
| Jan 6, 2026 | 59.38 | 61.91 | 59.36 | 61.66 | 61.44 | 3.27% | 410,882 |
| Jan 5, 2026 | 60.04 | 62.00 | 59.70 | 59.71 | 59.50 | -1.04% | 789,799 |
| Jan 2, 2026 | 59.68 | 60.46 | 59.23 | 60.34 | 60.13 | 1.48% | 273,518 |
| Dec 31, 2025 | 60.24 | 60.24 | 59.43 | 59.46 | 59.25 | -1.46% | 219,768 |
| Dec 30, 2025 | 60.57 | 61.14 | 60.22 | 60.34 | 60.13 | -0.81% | 191,831 |
| Dec 29, 2025 | 60.74 | 61.12 | 60.46 | 60.83 | 60.62 | 0.03% | 229,159 |
| Dec 26, 2025 | 60.51 | 60.96 | 59.47 | 60.81 | 60.60 | 0.55% | 178,514 |
| Dec 24, 2025 | 59.87 | 60.63 | 59.87 | 60.48 | 60.27 | 0.48% | 118,414 |
| Dec 23, 2025 | 60.53 | 60.55 | 59.79 | 60.19 | 59.98 | -0.31% | 279,279 |
| Dec 22, 2025 | 60.07 | 60.84 | 59.90 | 60.38 | 60.17 | 0.82% | 302,875 |
| Dec 19, 2025 | 60.29 | 60.71 | 59.47 | 59.89 | 59.68 | -1.46% | 707,570 |
| Dec 18, 2025 | 61.20 | 61.67 | 60.77 | 60.78 | 60.57 | -0.23% | 334,712 |
| Dec 17, 2025 | 59.82 | 61.21 | 59.62 | 60.92 | 60.71 | 1.28% | 331,374 |
| Dec 16, 2025 | 60.68 | 60.69 | 59.71 | 60.15 | 59.94 | -0.61% | 353,292 |
| Dec 15, 2025 | 60.80 | 61.13 | 60.10 | 60.52 | 60.31 | 0.22% | 420,823 |
| Dec 12, 2025 | 61.47 | 61.47 | 59.99 | 60.39 | 60.18 | -0.92% | 403,908 |
| Dec 11, 2025 | 59.85 | 61.34 | 59.76 | 60.95 | 60.74 | 2.25% | 507,220 |
| Dec 10, 2025 | 57.71 | 59.78 | 57.55 | 59.61 | 59.40 | 3.58% | 386,951 |
| Dec 9, 2025 | 57.66 | 58.43 | 57.48 | 57.55 | 57.35 | -0.26% | 285,353 |
| Dec 8, 2025 | 58.20 | 58.39 | 57.69 | 57.70 | 57.50 | -0.77% | 291,155 |
| Dec 5, 2025 | 58.73 | 59.14 | 57.95 | 58.15 | 57.95 | - | 292,630 |
| Dec 4, 2025 | 58.88 | 58.99 | 58.07 | 58.15 | 57.95 | -1.31% | 332,660 |
| Dec 3, 2025 | 58.69 | 59.39 | 58.46 | 58.92 | 58.71 | 0.86% | 351,665 |
| Dec 2, 2025 | 58.67 | 59.26 | 58.01 | 58.42 | 58.21 | -0.07% | 330,282 |
| Dec 1, 2025 | 58.03 | 59.18 | 57.92 | 58.46 | 58.25 | 0.31% | 356,896 |
| Nov 28, 2025 | 58.30 | 58.73 | 58.01 | 58.28 | 58.07 | -0.66% | 237,062 |
| Nov 26, 2025 | 58.16 | 59.43 | 58.11 | 58.67 | 58.46 | 0.39% | 571,017 |
| Nov 25, 2025 | 57.24 | 58.71 | 56.97 | 58.44 | 58.23 | 3.01% | 375,641 |
| Nov 24, 2025 | 57.10 | 57.10 | 55.90 | 56.73 | 56.53 | -1.06% | 480,650 |
| Nov 21, 2025 | 55.51 | 58.23 | 55.08 | 57.34 | 57.14 | 3.48% | 424,267 |
| Nov 20, 2025 | 56.00 | 56.61 | 55.28 | 55.41 | 55.21 | -0.68% | 427,103 |
| Nov 19, 2025 | 56.14 | 56.20 | 55.08 | 55.79 | 55.59 | -0.43% | 334,052 |
| Nov 18, 2025 | 56.37 | 56.92 | 55.64 | 56.03 | 55.83 | -0.43% | 413,808 |
| Nov 17, 2025 | 57.34 | 57.68 | 55.95 | 56.27 | 56.07 | -1.90% | 408,372 |
| Nov 14, 2025 | 55.76 | 58.19 | 55.76 | 57.36 | 57.16 | -2.12% | 432,671 |
| Nov 13, 2025 | 57.89 | 58.90 | 57.89 | 58.60 | 58.39 | 1.24% | 337,523 |
| Nov 12, 2025 | 57.78 | 58.91 | 57.78 | 57.88 | 57.68 | 0.29% | 340,264 |
| Nov 11, 2025 | 57.95 | 58.36 | 57.61 | 57.71 | 57.51 | -0.07% | 323,634 |
| Nov 10, 2025 | 58.43 | 58.66 | 57.37 | 57.75 | 57.55 | -0.21% | 393,536 |
| Nov 7, 2025 | 57.29 | 58.20 | 57.29 | 57.87 | 57.67 | 1.17% | 251,152 |
| Nov 6, 2025 | 57.64 | 58.09 | 56.96 | 57.20 | 57.00 | -0.95% | 426,677 |
| Nov 5, 2025 | 57.27 | 57.99 | 57.00 | 57.75 | 57.55 | 0.94% | 410,401 |
| Nov 4, 2025 | 56.89 | 57.48 | 56.25 | 57.21 | 57.01 | -0.30% | 353,831 |
| Nov 3, 2025 | 57.09 | 57.60 | 56.19 | 57.38 | 57.18 | 0.02% | 705,586 |
| Oct 31, 2025 | 57.04 | 57.62 | 56.68 | 57.37 | 57.17 | -0.14% | 510,736 |
| Oct 30, 2025 | 57.68 | 58.60 | 57.10 | 57.45 | 57.25 | -1.03% | 703,012 |
| Oct 29, 2025 | 59.20 | 59.96 | 57.59 | 58.05 | 57.85 | -3.14% | 489,097 |
| Oct 28, 2025 | 59.71 | 60.33 | 59.38 | 59.93 | 59.72 | -0.27% | 364,436 |
| Oct 27, 2025 | 61.46 | 62.12 | 59.91 | 60.09 | 59.88 | -2.28% | 337,019 |
| Oct 24, 2025 | 60.85 | 61.57 | 60.48 | 61.49 | 61.27 | 1.57% | 363,113 |
| Oct 23, 2025 | 60.49 | 61.20 | 59.94 | 60.54 | 60.33 | 1.54% | 384,440 |
| Oct 22, 2025 | 61.40 | 61.99 | 59.50 | 59.62 | 59.41 | -1.11% | 573,298 |
| Oct 21, 2025 | 58.96 | 60.67 | 58.78 | 60.29 | 60.08 | 2.03% | 443,403 |
| Oct 20, 2025 | 58.90 | 59.52 | 58.90 | 59.09 | 58.88 | 0.48% | 229,782 |
| Oct 17, 2025 | 58.01 | 58.90 | 57.94 | 58.81 | 58.60 | 0.22% | 303,722 |
| Oct 16, 2025 | 59.26 | 59.30 | 57.89 | 58.68 | 58.47 | -0.90% | 268,221 |
| Oct 15, 2025 | 59.20 | 60.10 | 58.97 | 59.21 | 58.77 | 0.41% | 316,206 |
| Oct 14, 2025 | 57.24 | 59.24 | 57.24 | 58.97 | 58.53 | 1.71% | 243,923 |