H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
57.03
+2.50 (4.58%)
At close: May 12, 2025, 4:00 PM
57.03
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
H.B. Fuller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 57.23 | 58.25 | 56.39 | 57.03 | 57.03 | 4.58% | 458,365 |
| May 9, 2025 | 54.95 | 55.26 | 54.26 | 54.53 | 54.53 | -0.47% | 300,604 |
| May 8, 2025 | 53.56 | 54.95 | 53.31 | 54.79 | 54.79 | 3.20% | 318,681 |
| May 7, 2025 | 53.67 | 53.67 | 52.37 | 53.09 | 53.09 | -0.17% | 446,790 |
| May 6, 2025 | 53.42 | 53.51 | 52.70 | 53.18 | 53.18 | -0.89% | 385,001 |
| May 5, 2025 | 53.86 | 54.44 | 53.63 | 53.66 | 53.66 | -1.22% | 310,755 |
| May 2, 2025 | 54.27 | 54.90 | 53.96 | 54.32 | 54.32 | 0.84% | 294,386 |
| May 1, 2025 | 53.85 | 54.55 | 53.23 | 53.87 | 53.87 | -0.31% | 324,195 |
| Apr 30, 2025 | 53.66 | 54.16 | 52.65 | 54.04 | 54.04 | -0.13% | 634,067 |
| Apr 29, 2025 | 54.14 | 54.67 | 53.84 | 54.11 | 54.11 | -0.33% | 369,040 |
| Apr 28, 2025 | 54.50 | 55.30 | 53.63 | 54.29 | 54.06 | -0.51% | 550,287 |
| Apr 25, 2025 | 54.35 | 54.82 | 53.81 | 54.57 | 54.33 | -0.82% | 278,746 |
| Apr 24, 2025 | 54.36 | 55.40 | 54.19 | 55.02 | 54.78 | 1.36% | 379,449 |
| Apr 23, 2025 | 56.21 | 56.75 | 54.02 | 54.28 | 54.05 | -1.06% | 336,454 |
| Apr 22, 2025 | 53.93 | 55.04 | 53.56 | 54.86 | 54.62 | 2.48% | 337,088 |
| Apr 21, 2025 | 53.30 | 53.71 | 52.35 | 53.53 | 53.30 | -0.34% | 524,631 |
| Apr 17, 2025 | 53.02 | 54.15 | 53.00 | 53.71 | 53.48 | 2.60% | 606,957 |
| Apr 16, 2025 | 53.64 | 54.01 | 51.62 | 52.35 | 52.12 | -2.26% | 465,560 |
| Apr 15, 2025 | 53.59 | 54.01 | 53.22 | 53.56 | 53.33 | -0.72% | 413,642 |
| Apr 14, 2025 | 54.18 | 54.22 | 52.91 | 53.95 | 53.72 | 0.41% | 532,083 |
| Apr 11, 2025 | 51.32 | 53.82 | 50.97 | 53.73 | 53.50 | 3.59% | 653,433 |
| Apr 10, 2025 | 52.09 | 52.50 | 50.50 | 51.87 | 51.65 | -3.55% | 916,001 |
| Apr 9, 2025 | 47.70 | 54.23 | 47.58 | 53.78 | 53.55 | 11.05% | 601,120 |
| Apr 8, 2025 | 52.16 | 52.16 | 47.56 | 48.43 | 48.22 | -5.26% | 688,831 |
| Apr 7, 2025 | 50.98 | 53.90 | 49.00 | 51.12 | 50.90 | -3.09% | 821,983 |
| Apr 4, 2025 | 52.50 | 53.50 | 51.16 | 52.75 | 52.52 | -2.93% | 635,759 |
| Apr 3, 2025 | 55.87 | 56.18 | 53.65 | 54.34 | 54.11 | -6.37% | 742,830 |
| Apr 2, 2025 | 56.43 | 58.15 | 56.05 | 58.04 | 57.79 | 1.50% | 503,456 |
| Apr 1, 2025 | 56.66 | 57.23 | 55.46 | 57.18 | 56.93 | 1.89% | 899,928 |
| Mar 31, 2025 | 54.62 | 56.34 | 53.50 | 56.12 | 55.88 | 2.46% | 920,398 |
| Mar 28, 2025 | 57.23 | 57.43 | 54.04 | 54.77 | 54.53 | -4.93% | 825,133 |
| Mar 27, 2025 | 57.57 | 57.83 | 53.83 | 57.61 | 57.36 | 6.06% | 1,754,782 |
| Mar 26, 2025 | 53.98 | 54.64 | 53.60 | 54.32 | 54.09 | 0.91% | 709,656 |
| Mar 25, 2025 | 54.17 | 54.89 | 53.60 | 53.83 | 53.60 | -1.14% | 384,794 |
| Mar 24, 2025 | 54.59 | 54.99 | 54.10 | 54.45 | 54.22 | 1.64% | 509,160 |
| Mar 21, 2025 | 53.11 | 53.80 | 52.60 | 53.57 | 53.34 | -0.69% | 1,053,341 |
| Mar 20, 2025 | 53.09 | 54.44 | 52.62 | 53.94 | 53.71 | 0.71% | 717,937 |
| Mar 19, 2025 | 54.61 | 55.03 | 52.75 | 53.56 | 53.33 | -1.62% | 523,519 |
| Mar 18, 2025 | 54.08 | 54.73 | 53.77 | 54.44 | 54.21 | 0.91% | 366,879 |
| Mar 17, 2025 | 53.40 | 54.15 | 53.13 | 53.95 | 53.72 | 0.97% | 708,206 |
| Mar 14, 2025 | 53.27 | 53.66 | 52.76 | 53.43 | 53.20 | 1.04% | 896,246 |
| Mar 13, 2025 | 53.85 | 54.53 | 52.59 | 52.88 | 52.65 | -1.91% | 565,325 |
| Mar 12, 2025 | 55.63 | 55.91 | 53.80 | 53.91 | 53.68 | -2.99% | 355,408 |
| Mar 11, 2025 | 57.61 | 57.61 | 55.49 | 55.57 | 55.33 | -2.68% | 555,959 |
| Mar 10, 2025 | 56.75 | 58.14 | 56.60 | 57.10 | 56.85 | 0.09% | 573,489 |
| Mar 7, 2025 | 56.86 | 57.32 | 56.17 | 57.05 | 56.80 | -0.14% | 496,490 |
| Mar 6, 2025 | 55.88 | 57.43 | 55.62 | 57.13 | 56.88 | 2.13% | 597,759 |
| Mar 5, 2025 | 54.29 | 56.04 | 54.18 | 55.94 | 55.70 | 1.82% | 374,743 |
| Mar 4, 2025 | 55.10 | 55.85 | 54.82 | 54.94 | 54.70 | -1.42% | 484,123 |
| Mar 3, 2025 | 57.29 | 57.29 | 55.38 | 55.73 | 55.49 | -1.78% | 369,290 |