H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
61.89
-0.96 (-1.53%)
At close: Apr 28, 2026, 4:00 PM EDT
60.83
-1.06 (-1.71%)
After-hours: Apr 28, 2026, 7:07 PM EDT
H.B. Fuller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.31 | 63.77 | 61.43 | 61.89 | 61.89 | -1.53% | 288,217 |
| Apr 27, 2026 | 62.92 | 64.76 | 62.23 | 62.85 | 62.85 | 0.03% | 307,553 |
| Apr 24, 2026 | 63.00 | 63.70 | 62.24 | 62.83 | 62.83 | -0.48% | 318,819 |
| Apr 23, 2026 | 63.09 | 63.60 | 61.68 | 63.13 | 63.13 | 0.17% | 337,476 |
| Apr 22, 2026 | 63.86 | 64.42 | 62.77 | 63.02 | 63.02 | -0.30% | 620,028 |
| Apr 21, 2026 | 64.90 | 65.45 | 62.60 | 63.21 | 63.21 | -2.54% | 589,070 |
| Apr 20, 2026 | 64.03 | 65.29 | 63.13 | 64.86 | 64.86 | 0.67% | 555,780 |
| Apr 17, 2026 | 63.61 | 65.60 | 63.15 | 64.43 | 64.43 | 3.22% | 519,808 |
| Apr 16, 2026 | 62.15 | 62.56 | 61.31 | 62.42 | 62.42 | 1.68% | 423,876 |
| Apr 15, 2026 | 62.44 | 63.23 | 60.72 | 61.39 | 61.39 | -2.51% | 408,724 |
| Apr 14, 2026 | 64.71 | 64.71 | 62.92 | 62.97 | 62.97 | -2.48% | 272,500 |
| Apr 13, 2026 | 62.58 | 64.72 | 61.74 | 64.57 | 64.57 | 1.32% | 469,468 |
| Apr 10, 2026 | 64.12 | 64.15 | 63.33 | 63.73 | 63.73 | 0.08% | 393,915 |
| Apr 9, 2026 | 62.07 | 64.42 | 62.01 | 63.68 | 63.68 | 1.43% | 635,051 |
| Apr 8, 2026 | 61.53 | 63.35 | 59.84 | 62.78 | 62.78 | 8.65% | 657,883 |
| Apr 7, 2026 | 57.54 | 58.17 | 56.31 | 57.78 | 57.78 | -0.31% | 589,985 |
| Apr 6, 2026 | 59.91 | 59.91 | 57.93 | 57.96 | 57.96 | -4.21% | 814,185 |
| Apr 2, 2026 | 61.23 | 61.88 | 60.08 | 60.51 | 60.51 | -3.15% | 675,478 |
| Apr 1, 2026 | 62.09 | 63.50 | 61.55 | 62.48 | 62.48 | 1.30% | 1,175,900 |
| Mar 31, 2026 | 60.06 | 62.00 | 60.00 | 61.68 | 61.68 | 3.77% | 1,167,045 |
| Mar 30, 2026 | 60.00 | 61.08 | 59.24 | 59.44 | 59.44 | 0.46% | 1,153,425 |
| Mar 27, 2026 | 58.01 | 59.38 | 57.40 | 59.17 | 59.17 | 3.83% | 1,023,010 |
| Mar 26, 2026 | 57.90 | 59.27 | 55.42 | 56.99 | 56.99 | 0.49% | 1,444,104 |
| Mar 25, 2026 | 54.43 | 56.86 | 53.24 | 56.71 | 56.71 | 6.54% | 1,165,166 |
| Mar 24, 2026 | 51.06 | 53.56 | 51.06 | 53.23 | 53.23 | 2.31% | 636,174 |
| Mar 23, 2026 | 51.17 | 53.17 | 50.89 | 52.03 | 52.03 | 5.56% | 728,418 |
| Mar 20, 2026 | 50.81 | 51.06 | 48.71 | 49.29 | 49.29 | -2.03% | 1,267,171 |
| Mar 19, 2026 | 50.67 | 51.24 | 49.15 | 50.31 | 50.31 | -3.34% | 825,058 |
| Mar 18, 2026 | 54.47 | 54.75 | 51.94 | 52.05 | 52.05 | -5.02% | 617,326 |
| Mar 17, 2026 | 55.24 | 55.82 | 54.55 | 54.80 | 54.80 | 0.13% | 441,728 |
| Mar 16, 2026 | 55.17 | 55.47 | 54.15 | 54.73 | 54.73 | 0.87% | 599,148 |
| Mar 13, 2026 | 56.13 | 56.61 | 53.96 | 54.26 | 54.26 | -1.88% | 509,115 |
| Mar 12, 2026 | 57.31 | 57.56 | 55.03 | 55.30 | 55.30 | -3.56% | 764,512 |
| Mar 11, 2026 | 58.24 | 58.49 | 56.94 | 57.34 | 57.34 | -1.92% | 497,269 |
| Mar 10, 2026 | 58.39 | 59.54 | 57.97 | 58.46 | 58.46 | -0.17% | 505,663 |
| Mar 9, 2026 | 57.62 | 58.88 | 56.28 | 58.56 | 58.56 | -0.32% | 661,837 |
| 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 |