H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	62.04	62.94	60.80	61.73	61.73	-0.42%	1,519,910
Jun 26, 2025	60.58	62.61	60.16	61.99	61.99	10.78%	1,714,548
Jun 25, 2025	56.81	57.29	55.90	55.96	55.96	-1.62%	747,743
Jun 24, 2025	56.51	57.64	56.51	56.88	56.88	1.25%	422,060
Jun 23, 2025	54.30	56.21	54.21	56.18	56.18	2.95%	348,405
Jun 20, 2025	54.47	54.98	54.16	54.57	54.57	0.87%	535,217
Jun 18, 2025	53.62	55.02	53.59	54.10	54.10	0.78%	314,107
Jun 17, 2025	54.08	54.71	53.59	53.68	53.68	-1.40%	237,106
Jun 16, 2025	54.87	55.06	53.81	54.44	54.44	0.52%	343,860
Jun 13, 2025	55.03	55.71	53.92	54.16	54.16	-3.42%	358,017
Jun 12, 2025	56.06	56.42	55.69	56.08	56.08	-0.88%	230,615
Jun 11, 2025	58.71	58.84	56.23	56.58	56.58	-3.50%	466,759
Jun 10, 2025	57.93	59.27	57.30	58.63	58.63	2.63%	599,675
Jun 9, 2025	56.60	57.69	56.47	57.13	57.13	1.69%	323,257
Jun 6, 2025	56.53	56.79	55.86	56.18	56.18	0.81%	215,843
Jun 5, 2025	56.20	56.36	55.56	55.73	55.73	-0.57%	273,220
Jun 4, 2025	55.63	56.36	55.63	56.05	56.05	1.17%	226,396
Jun 3, 2025	54.78	55.81	54.47	55.40	55.40	1.08%	255,552
Jun 2, 2025	55.54	55.70	54.47	54.81	54.81	-1.81%	197,595
May 30, 2025	55.62	55.95	55.13	55.82	55.82	-0.29%	432,015
May 29, 2025	56.15	56.36	55.20	55.98	55.98	0.56%	246,740
May 28, 2025	55.87	56.11	55.58	55.67	55.67	-0.73%	264,206
May 27, 2025	55.10	56.09	54.98	56.08	56.08	3.43%	261,400
May 23, 2025	53.76	54.56	53.76	54.22	54.22	-1.11%	216,120
May 22, 2025	54.52	55.08	54.15	54.83	54.83	0.29%	203,087
May 21, 2025	56.11	56.11	54.54	54.67	54.67	-2.84%	209,737
May 20, 2025	56.50	56.70	56.10	56.27	56.27	-0.79%	180,392
May 19, 2025	56.15	56.79	55.58	56.72	56.72	-0.49%	223,114
May 16, 2025	56.53	57.09	56.17	57.00	57.00	0.92%	254,704
May 15, 2025	55.94	56.60	55.61	56.48	56.48	1.02%	259,779
May 14, 2025	56.56	56.77	55.73	55.91	55.91	-1.79%	332,704
May 13, 2025	57.22	57.22	56.65	56.93	56.93	-0.18%	319,256
May 12, 2025	57.23	58.25	56.39	57.03	57.03	4.58%	460,462
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