H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
57.33
-1.80 (-3.04%)
Feb 21, 2025, 4:00 PM EST - Market closed
H.B. Fuller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 58.90 | 59.59 | 58.68 | 59.13 | 59.13 | 0.17% | 281,072 |
| Feb 19, 2025 | 59.01 | 59.83 | 58.86 | 59.03 | 59.03 | -1.78% | 610,753 |
| Feb 18, 2025 | 60.69 | 60.99 | 59.89 | 60.10 | 60.10 | -1.26% | 423,410 |
| Feb 14, 2025 | 60.62 | 61.54 | 60.61 | 60.87 | 60.87 | 0.61% | 517,555 |
| Feb 13, 2025 | 59.90 | 60.98 | 59.90 | 60.50 | 60.50 | 1.85% | 532,089 |
| Feb 12, 2025 | 59.58 | 60.04 | 59.10 | 59.40 | 59.40 | -2.11% | 539,089 |
| Feb 11, 2025 | 61.00 | 61.88 | 60.67 | 60.68 | 60.68 | -0.69% | 442,183 |
| Feb 10, 2025 | 60.60 | 61.48 | 60.37 | 61.10 | 61.10 | 1.04% | 530,063 |
| Feb 7, 2025 | 60.97 | 61.00 | 59.87 | 60.47 | 60.47 | -1.14% | 495,966 |
| Feb 6, 2025 | 61.12 | 61.24 | 60.56 | 61.17 | 61.17 | 0.30% | 512,092 |
| Feb 5, 2025 | 61.32 | 61.55 | 60.73 | 60.99 | 60.77 | -0.51% | 437,391 |
| Feb 4, 2025 | 61.57 | 62.36 | 61.29 | 61.30 | 61.08 | -0.47% | 374,700 |
| Feb 3, 2025 | 62.31 | 62.35 | 61.19 | 61.59 | 61.37 | -2.44% | 528,980 |
| Jan 31, 2025 | 63.22 | 64.17 | 62.76 | 63.13 | 62.90 | -0.60% | 639,419 |
| Jan 30, 2025 | 63.04 | 63.84 | 62.66 | 63.51 | 63.28 | 0.95% | 439,472 |
| Jan 29, 2025 | 62.55 | 63.34 | 62.55 | 62.91 | 62.68 | 0.05% | 352,478 |
| Jan 28, 2025 | 63.81 | 64.02 | 62.86 | 62.88 | 62.65 | -2.18% | 415,181 |
| Jan 27, 2025 | 63.13 | 64.33 | 62.94 | 64.28 | 64.05 | 2.41% | 480,930 |
| Jan 24, 2025 | 62.40 | 62.96 | 62.15 | 62.77 | 62.54 | 0.72% | 423,372 |
| Jan 23, 2025 | 61.45 | 62.38 | 61.11 | 62.32 | 62.09 | 0.89% | 463,706 |
| Jan 22, 2025 | 61.86 | 62.69 | 61.61 | 61.77 | 61.55 | -0.93% | 362,955 |
| Jan 21, 2025 | 62.89 | 63.52 | 62.26 | 62.35 | 62.12 | 0.42% | 464,955 |
| Jan 17, 2025 | 62.46 | 63.27 | 61.92 | 62.09 | 61.87 | -0.21% | 636,285 |
| Jan 16, 2025 | 62.69 | 63.23 | 61.45 | 62.22 | 62.00 | -2.99% | 679,270 |
| Jan 15, 2025 | 65.01 | 65.36 | 64.08 | 64.14 | 63.91 | 0.64% | 417,234 |
| Jan 14, 2025 | 63.31 | 63.80 | 62.72 | 63.73 | 63.50 | 0.81% | 214,171 |
| Jan 13, 2025 | 60.99 | 63.32 | 60.99 | 63.22 | 62.99 | 3.15% | 292,677 |
| Jan 10, 2025 | 61.85 | 62.87 | 60.96 | 61.29 | 61.07 | -3.01% | 330,493 |
| Jan 8, 2025 | 62.50 | 63.80 | 62.18 | 63.19 | 62.96 | 0.45% | 364,437 |
| Jan 7, 2025 | 63.04 | 64.51 | 62.30 | 62.91 | 62.68 | -0.71% | 431,943 |
| Jan 6, 2025 | 61.91 | 64.10 | 61.81 | 63.36 | 63.13 | 0.91% | 488,880 |
| Jan 3, 2025 | 62.26 | 62.99 | 62.09 | 62.79 | 62.56 | 0.64% | 460,090 |
| Jan 2, 2025 | 61.71 | 65.46 | 61.71 | 62.39 | 62.16 | -7.54% | 803,562 |
| Dec 31, 2024 | 67.56 | 68.14 | 67.07 | 67.48 | 67.24 | 0.58% | 232,801 |
| Dec 30, 2024 | 67.45 | 67.51 | 66.46 | 67.09 | 66.85 | -0.80% | 278,473 |
| Dec 27, 2024 | 67.90 | 69.03 | 67.16 | 67.63 | 67.39 | -1.27% | 251,753 |
| Dec 26, 2024 | 67.97 | 68.76 | 67.97 | 68.50 | 68.25 | 0.09% | 222,501 |
| Dec 24, 2024 | 67.85 | 68.63 | 67.56 | 68.44 | 68.19 | 0.71% | 134,330 |
| Dec 23, 2024 | 67.90 | 68.21 | 67.38 | 67.96 | 67.71 | -0.29% | 235,997 |
| Dec 20, 2024 | 68.64 | 70.34 | 67.76 | 68.16 | 67.91 | -1.29% | 1,587,134 |
| Dec 19, 2024 | 70.05 | 70.37 | 68.81 | 69.05 | 68.80 | -1.09% | 356,115 |
| Dec 18, 2024 | 71.92 | 72.82 | 69.34 | 69.81 | 69.56 | -3.00% | 374,945 |
| Dec 17, 2024 | 72.01 | 72.26 | 71.51 | 71.97 | 71.71 | -0.91% | 344,798 |
| Dec 16, 2024 | 73.43 | 73.70 | 72.53 | 72.63 | 72.37 | -1.09% | 207,605 |
| Dec 13, 2024 | 73.20 | 73.47 | 72.83 | 73.43 | 73.16 | -0.19% | 275,845 |
| Dec 12, 2024 | 74.04 | 74.64 | 73.53 | 73.57 | 73.30 | -1.00% | 279,263 |
| Dec 11, 2024 | 75.59 | 76.10 | 74.20 | 74.31 | 74.04 | -0.87% | 331,207 |
| Dec 10, 2024 | 75.59 | 75.87 | 74.09 | 74.96 | 74.69 | -1.13% | 195,228 |
| Dec 9, 2024 | 76.41 | 77.77 | 75.62 | 75.82 | 75.55 | 0.37% | 297,066 |
| Dec 6, 2024 | 76.17 | 76.28 | 74.98 | 75.54 | 75.27 | -0.09% | 148,579 |
| Dec 5, 2024 | 76.88 | 77.29 | 75.47 | 75.61 | 75.34 | -1.59% | 201,915 |
| Dec 4, 2024 | 76.36 | 77.09 | 75.54 | 76.83 | 76.55 | 0.83% | 215,610 |
| Dec 3, 2024 | 77.14 | 77.63 | 75.71 | 76.20 | 75.92 | -0.99% | 178,207 |
| Dec 2, 2024 | 77.08 | 77.49 | 76.08 | 76.96 | 76.68 | 0.09% | 290,683 |
| Nov 29, 2024 | 76.78 | 77.15 | 75.94 | 76.89 | 76.61 | 0.93% | 145,401 |
| Nov 27, 2024 | 76.72 | 77.56 | 76.11 | 76.18 | 75.90 | -0.44% | 131,562 |
| Nov 26, 2024 | 77.38 | 77.52 | 76.25 | 76.52 | 76.24 | -1.88% | 281,767 |
| Nov 25, 2024 | 76.85 | 78.68 | 76.84 | 77.99 | 77.71 | 2.40% | 449,153 |
| Nov 22, 2024 | 75.12 | 76.26 | 74.92 | 76.16 | 75.88 | 1.72% | 313,197 |
| Nov 21, 2024 | 74.97 | 75.32 | 74.24 | 74.87 | 74.60 | 0.40% | 211,210 |
| Nov 20, 2024 | 73.52 | 74.69 | 72.97 | 74.57 | 74.30 | 1.18% | 269,474 |
| Nov 19, 2024 | 73.93 | 74.04 | 73.34 | 73.70 | 73.43 | -1.07% | 204,008 |
| Nov 18, 2024 | 76.23 | 76.35 | 74.39 | 74.50 | 74.23 | -1.92% | 183,779 |
| Nov 15, 2024 | 76.02 | 76.39 | 74.98 | 75.96 | 75.69 | 0.38% | 335,891 |
| Nov 14, 2024 | 76.09 | 76.73 | 75.31 | 75.67 | 75.40 | -0.54% | 174,365 |
| Nov 13, 2024 | 76.55 | 76.63 | 75.94 | 76.08 | 75.80 | 0.01% | 221,140 |
| Nov 12, 2024 | 77.23 | 77.55 | 75.64 | 76.07 | 75.79 | -1.91% | 242,147 |
| Nov 11, 2024 | 78.49 | 78.52 | 77.19 | 77.55 | 77.27 | -0.31% | 249,430 |
| Nov 8, 2024 | 78.41 | 79.00 | 77.59 | 77.79 | 77.51 | -1.01% | 363,327 |
| Nov 7, 2024 | 78.98 | 79.25 | 77.38 | 78.58 | 78.30 | -0.95% | 344,647 |
| Nov 6, 2024 | 78.44 | 80.15 | 78.12 | 79.33 | 79.04 | 6.66% | 531,931 |
| Nov 5, 2024 | 72.74 | 74.58 | 72.74 | 74.38 | 74.11 | 1.21% | 223,531 |
| Nov 4, 2024 | 73.09 | 74.24 | 73.04 | 73.49 | 73.22 | 0.73% | 239,030 |
| Nov 1, 2024 | 73.36 | 74.00 | 72.60 | 72.96 | 72.70 | -0.30% | 267,547 |
| Oct 31, 2024 | 74.51 | 74.67 | 73.16 | 73.18 | 72.92 | -1.88% | 508,625 |
| Oct 30, 2024 | 74.31 | 75.83 | 74.31 | 74.58 | 74.31 | -0.32% | 170,211 |
| Oct 29, 2024 | 74.29 | 75.12 | 74.26 | 74.82 | 74.55 | -0.69% | 143,623 |
| Oct 28, 2024 | 75.59 | 76.34 | 74.91 | 75.34 | 75.07 | 0.72% | 250,043 |
| Oct 25, 2024 | 75.42 | 75.92 | 74.69 | 74.80 | 74.53 | -0.09% | 263,547 |
| Oct 24, 2024 | 75.00 | 75.11 | 74.37 | 74.87 | 74.60 | 0.04% | 177,308 |
| Oct 23, 2024 | 74.52 | 75.46 | 74.34 | 74.84 | 74.57 | -0.08% | 185,010 |
| Oct 22, 2024 | 76.63 | 76.74 | 74.90 | 74.90 | 74.63 | -2.51% | 231,620 |
| Oct 21, 2024 | 79.04 | 79.18 | 76.74 | 76.83 | 76.55 | -3.04% | 394,502 |
| Oct 18, 2024 | 80.13 | 80.21 | 79.05 | 79.24 | 78.95 | -0.68% | 432,846 |
| Oct 17, 2024 | 80.56 | 80.56 | 79.55 | 79.78 | 79.49 | -1.07% | 225,851 |
| Oct 16, 2024 | 80.21 | 81.03 | 80.21 | 80.64 | 80.12 | 1.13% | 196,982 |
| Oct 15, 2024 | 79.33 | 80.99 | 79.27 | 79.74 | 79.23 | 0.15% | 256,743 |
| Oct 14, 2024 | 78.85 | 79.68 | 78.56 | 79.62 | 79.11 | 0.85% | 183,943 |
| Oct 11, 2024 | 78.11 | 79.31 | 78.11 | 78.95 | 78.45 | 1.04% | 170,587 |
| Oct 10, 2024 | 77.67 | 78.25 | 77.46 | 78.14 | 77.64 | -0.43% | 307,011 |
| Oct 9, 2024 | 77.45 | 78.97 | 77.45 | 78.48 | 77.98 | 1.51% | 244,532 |
| Oct 8, 2024 | 77.26 | 78.03 | 76.46 | 77.31 | 76.82 | -0.19% | 266,949 |
| Oct 7, 2024 | 77.12 | 77.63 | 76.48 | 77.46 | 76.97 | -0.33% | 250,027 |
| Oct 4, 2024 | 78.22 | 78.22 | 76.99 | 77.72 | 77.22 | 0.70% | 221,457 |
| Oct 3, 2024 | 77.44 | 77.47 | 76.46 | 77.18 | 76.69 | -1.25% | 258,139 |
| Oct 2, 2024 | 78.20 | 79.02 | 77.97 | 78.16 | 77.66 | -0.33% | 280,584 |
| Oct 1, 2024 | 79.49 | 79.67 | 78.20 | 78.42 | 77.92 | -1.21% | 344,104 |
| Sep 30, 2024 | 79.90 | 80.21 | 78.59 | 79.38 | 78.87 | -0.89% | 459,647 |
| Sep 27, 2024 | 80.73 | 81.69 | 79.22 | 80.09 | 79.58 | -0.81% | 576,928 |
| Sep 26, 2024 | 76.20 | 82.39 | 75.67 | 80.74 | 80.22 | 0.14% | 865,005 |