H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.29	64.52	60.87	63.25	63.25	2.10%	2,173,100
Jun 25, 2026	61.42	62.01	58.27	61.95	61.95	-4.10%	1,502,686
Jun 24, 2026	63.06	64.96	63.00	64.60	64.60	2.34%	1,120,773
Jun 23, 2026	63.96	64.61	63.07	63.12	63.12	-1.85%	668,157
Jun 22, 2026	65.44	65.44	63.86	64.31	64.31	-0.85%	782,903
Jun 18, 2026	64.58	65.51	64.09	64.86	64.86	0.14%	962,279
Jun 17, 2026	65.13	66.45	64.34	64.77	64.77	1.65%	995,390
Jun 16, 2026	64.43	65.63	63.59	63.72	63.72	-1.09%	726,076
Jun 15, 2026	65.00	65.74	62.40	64.42	64.42	1.24%	596,604
Jun 12, 2026	64.27	64.62	63.52	63.63	63.63	0.05%	314,842
Jun 11, 2026	61.90	63.80	61.10	63.60	63.60	3.94%	551,846
Jun 10, 2026	61.95	62.78	61.19	61.19	61.19	-1.35%	671,933
Jun 9, 2026	60.89	62.93	60.77	62.03	62.03	3.33%	738,462
Jun 8, 2026	59.88	60.35	59.66	60.03	60.03	0.25%	493,271
Jun 5, 2026	60.31	60.72	58.84	59.88	59.88	-0.80%	759,857
Jun 4, 2026	61.40	63.24	60.23	60.36	60.36	-1.89%	586,756
Jun 3, 2026	61.92	63.48	61.48	61.52	61.52	-1.74%	614,034
Jun 2, 2026	62.03	62.70	61.55	62.61	62.61	1.26%	492,663
Jun 1, 2026	64.93	64.93	61.02	61.83	61.83	-3.51%	705,042
May 29, 2026	63.77	65.02	63.21	64.08	64.08	0.77%	1,468,421
May 28, 2026	61.18	64.96	60.85	63.59	63.59	2.66%	863,823
May 27, 2026	61.34	63.45	61.34	61.94	61.94	2.28%	654,271
May 26, 2026	59.23	60.93	58.46	60.56	60.56	4.81%	809,244
May 22, 2026	56.56	57.82	55.98	57.78	57.78	2.50%	1,654,817
May 21, 2026	58.40	59.84	55.60	56.37	56.37	-4.57%	1,129,013
May 20, 2026	57.04	59.15	56.57	59.07	59.07	3.80%	359,194
May 19, 2026	57.56	57.56	56.09	56.91	56.91	-2.23%	485,896
May 18, 2026	58.39	59.21	57.81	58.21	58.21	0.26%	361,828
May 15, 2026	58.66	58.73	57.82	58.06	58.06	-2.44%	477,997
May 14, 2026	60.06	60.11	59.25	59.51	59.51	0.27%	296,384
May 13, 2026	60.31	61.00	59.18	59.35	59.35	-1.77%	480,810
May 12, 2026	60.57	61.11	59.56	60.42	60.42	0.12%	376,716
May 11, 2026	61.56	61.56	60.22	60.35	60.35	-1.47%	396,914
May 8, 2026	61.28	61.42	60.47	61.25	61.25	0.96%	473,236
May 7, 2026	60.70	62.40	60.30	60.67	60.67	-0.46%	467,316
May 6, 2026	61.30	62.35	60.85	60.95	60.95	2.18%	421,088
May 5, 2026	58.79	60.18	58.16	59.65	59.65	2.23%	314,695
May 4, 2026	59.38	59.72	57.68	58.35	58.35	-2.67%	334,259
May 1, 2026	60.92	61.08	59.83	59.95	59.95	-0.94%	341,632
Apr 30, 2026	59.84	60.96	59.52	60.52	60.52	1.55%	492,542
Apr 29, 2026	61.58	62.02	59.44	59.84	59.60	-3.31%	784,242
Apr 28, 2026	63.31	63.77	61.43	61.89	61.64	-1.53%	288,220
Apr 27, 2026	62.92	64.76	62.23	62.85	62.59	0.03%	307,553
Apr 24, 2026	63.00	63.70	62.24	62.83	62.57	-0.48%	372,740
Apr 23, 2026	63.09	63.60	61.68	63.13	62.87	0.17%	337,503
Apr 22, 2026	63.86	64.42	62.77	63.02	62.76	-0.30%	793,762
Apr 21, 2026	64.90	65.45	62.60	63.21	62.95	-2.54%	589,070
Apr 20, 2026	64.03	65.29	63.13	64.86	64.59	0.67%	555,780
Apr 17, 2026	63.61	65.60	63.15	64.43	64.17	3.22%	520,466
Apr 16, 2026	62.15	62.56	61.31	62.42	62.16	1.68%	423,898
Apr 15, 2026	62.44	63.23	60.72	61.39	61.14	-2.51%	408,728
Apr 14, 2026	64.71	64.71	62.92	62.97	62.71	-2.48%	272,500
Apr 13, 2026	62.58	64.72	61.74	64.57	64.31	1.32%	469,468
Apr 10, 2026	64.12	64.15	63.33	63.73	63.47	0.08%	393,915
Apr 9, 2026	62.07	64.42	62.01	63.68	63.42	1.43%	635,073
Apr 8, 2026	61.53	63.35	59.84	62.78	62.52	8.65%	657,883
Apr 7, 2026	57.54	58.17	56.31	57.78	57.54	-0.31%	590,536
Apr 6, 2026	59.91	59.91	57.93	57.96	57.72	-4.21%	814,220
Apr 2, 2026	61.23	61.88	60.08	60.51	60.26	-3.15%	675,540
Apr 1, 2026	62.09	63.50	61.55	62.48	62.22	1.30%	1,175,900
Mar 31, 2026	60.06	62.00	60.00	61.68	61.43	3.77%	1,167,076
Mar 30, 2026	60.00	61.08	59.24	59.44	59.20	0.46%	1,153,453
Mar 27, 2026	58.01	59.38	57.40	59.17	58.93	3.83%	1,026,836
Mar 26, 2026	57.90	59.27	55.42	56.99	56.76	0.49%	1,444,430
Mar 25, 2026	54.43	56.86	53.24	56.71	56.48	6.54%	1,167,969
Mar 24, 2026	51.06	53.56	51.06	53.23	53.01	2.31%	636,174
Mar 23, 2026	51.17	53.17	50.89	52.03	51.82	5.56%	728,651
Mar 20, 2026	50.81	51.06	48.71	49.29	49.09	-2.03%	1,295,763
Mar 19, 2026	50.67	51.24	49.15	50.31	50.10	-3.34%	833,635
Mar 18, 2026	54.47	54.75	51.94	52.05	51.84	-5.02%	617,501
Mar 17, 2026	55.24	55.82	54.55	54.80	54.58	0.13%	441,728
Mar 16, 2026	55.17	55.47	54.15	54.73	54.51	0.87%	599,151
Mar 13, 2026	56.13	56.61	53.96	54.26	54.04	-1.88%	509,115
Mar 12, 2026	57.31	57.56	55.03	55.30	55.07	-3.56%	764,512
Mar 11, 2026	58.24	58.49	56.94	57.34	57.11	-1.92%	497,270
Mar 10, 2026	58.39	59.54	57.97	58.46	58.22	-0.17%	505,663
Mar 9, 2026	57.62	58.88	56.28	58.56	58.32	-0.32%	661,837
Mar 6, 2026	60.30	60.75	58.58	58.75	58.51	-4.69%	499,368
Mar 5, 2026	63.49	64.06	61.56	61.64	61.39	-4.24%	453,846
Mar 4, 2026	65.38	65.38	63.22	64.37	64.11	-0.29%	536,269
Mar 3, 2026	62.85	64.84	62.22	64.56	64.30	-0.57%	569,093
Mar 2, 2026	64.55	65.39	62.75	64.93	64.66	-1.20%	465,529
Feb 27, 2026	65.27	66.36	64.22	65.72	65.45	-0.23%	394,352
Feb 26, 2026	64.66	66.00	64.35	65.87	65.60	1.28%	407,961
Feb 25, 2026	66.18	66.18	63.88	65.04	64.77	-1.00%	443,279
Feb 24, 2026	66.35	67.43	65.38	65.70	65.43	0.05%	289,557
Feb 23, 2026	65.52	66.10	64.15	65.67	65.40	-0.41%	272,689
Feb 20, 2026	65.18	66.30	64.94	65.94	65.67	1.06%	347,403
Feb 19, 2026	65.79	66.90	64.40	65.25	64.98	-2.47%	430,151
Feb 18, 2026	66.88	67.90	66.59	66.90	66.63	-0.03%	293,465
Feb 17, 2026	67.55	67.66	66.66	66.92	66.65	-0.84%	356,998
Feb 13, 2026	66.43	67.78	66.30	67.49	67.21	1.23%	321,713
Feb 12, 2026	67.49	68.63	66.40	66.67	66.40	-0.36%	429,874
Feb 11, 2026	66.44	67.70	66.21	66.91	66.64	0.81%	358,228
Feb 10, 2026	65.93	66.94	65.58	66.37	66.10	1.24%	251,131
Feb 9, 2026	66.00	66.13	64.94	65.56	65.29	-0.76%	284,720
Feb 6, 2026	65.79	66.79	65.32	66.06	65.79	1.02%	432,433
Feb 5, 2026	65.77	66.53	64.66	65.39	65.12	-1.56%	505,465
Feb 4, 2026	64.01	67.29	63.98	66.66	66.15	5.71%	627,265
Feb 3, 2026	60.61	63.15	60.61	63.06	62.58	3.41%	392,586