Skip to main content
H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
76.16
+1.29 (1.72%)
Nov 22, 2024, 4:00 PM EST - Market closed

H.B. Fuller Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202475.1276.2674.9276.1676.161.72%313,197
Nov 21, 202474.9775.3274.2474.8774.870.40%211,210
Nov 20, 202473.5274.6972.9774.5774.571.18%269,474
Nov 19, 202473.9374.0473.3473.7073.70-1.07%204,008
Nov 18, 202476.2376.3574.3974.5074.50-1.92%183,779
Nov 15, 202476.0276.3974.9875.9675.960.38%335,891
Nov 14, 202476.0976.7375.3175.6775.67-0.54%174,365
Nov 13, 202476.5576.6375.9476.0876.080.01%221,140
Nov 12, 202477.2377.5575.6476.0776.07-1.91%242,147
Nov 11, 202478.4978.5277.1977.5577.55-0.31%249,430
Nov 8, 202478.4179.0077.5977.7977.79-1.01%363,327
Nov 7, 202478.9879.2577.3878.5878.58-0.95%344,647
Nov 6, 202478.4480.1578.1279.3379.336.66%531,931
Nov 5, 202472.7474.5872.7474.3874.381.21%223,531
Nov 4, 202473.0974.2473.0473.4973.490.73%239,030
Nov 1, 202473.3674.0072.6072.9672.96-0.30%267,547
Oct 31, 202474.5174.6773.1673.1873.18-1.88%508,625
Oct 30, 202474.3175.8374.3174.5874.58-0.32%170,211
Oct 29, 202474.2975.1274.2674.8274.82-0.69%143,623
Oct 28, 202475.5976.3474.9175.3475.340.72%250,043
Oct 25, 202475.4275.9274.6974.8074.80-0.09%263,547
Oct 24, 202475.0075.1174.3774.8774.870.04%177,308
Oct 23, 202474.5275.4674.3474.8474.84-0.08%185,010
Oct 22, 202476.6376.7474.9074.9074.90-2.51%231,620
Oct 21, 202479.0479.1876.7476.8376.83-3.04%394,502
Oct 18, 202480.1380.2179.0579.2479.24-0.68%432,846
Oct 17, 202480.5680.5679.5579.7879.78-1.07%225,851
Oct 16, 202480.2181.0380.2180.6480.421.13%196,982
Oct 15, 202479.3380.9979.2779.7479.520.15%256,743
Oct 14, 202478.8579.6878.5679.6279.400.85%183,943
Oct 11, 202478.1179.3178.1178.9578.731.04%170,587
Oct 10, 202477.6778.2577.4678.1477.92-0.43%307,011
Oct 9, 202477.4578.9777.4578.4878.261.51%244,532
Oct 8, 202477.2678.0376.4677.3177.10-0.19%266,949
Oct 7, 202477.1277.6376.4877.4677.25-0.33%250,027
Oct 4, 202478.2278.2276.9977.7277.500.70%221,457
Oct 3, 202477.4477.4776.4677.1876.97-1.25%258,139
Oct 2, 202478.2079.0277.9778.1677.94-0.33%280,584
Oct 1, 202479.4979.6778.2078.4278.20-1.21%344,104
Sep 30, 202479.9080.2178.5979.3879.16-0.89%459,647
Sep 27, 202480.7381.6979.2280.0979.87-0.81%576,928
Sep 26, 202476.2082.3975.6780.7480.520.14%865,005
Sep 25, 202482.2582.2580.2680.6380.41-1.78%447,327
Sep 24, 202481.9482.4181.4682.0981.860.80%261,309
Sep 23, 202481.9782.4381.2281.4481.210.05%261,265
Sep 20, 202483.4283.9681.2181.4081.17-2.99%886,827
Sep 19, 202483.5184.1282.5383.9183.683.26%317,185
Sep 18, 202481.8983.4181.0481.2681.03-0.49%459,635
Sep 17, 202481.6782.5981.3281.6681.430.75%171,971
Sep 16, 202481.3681.9080.6481.0580.830.33%296,416
Sep 13, 202480.3281.4480.0080.7880.561.75%269,355
Sep 12, 202479.1779.8778.2979.3979.170.80%217,159
Sep 11, 202478.5479.1676.2778.7678.54-0.30%306,356
Sep 10, 202479.3779.5578.4079.0078.78-0.32%222,542
Sep 9, 202479.2879.8678.7279.2579.03-0.23%256,694
Sep 6, 202480.8381.2079.2679.4379.21-1.49%171,248
Sep 5, 202482.1982.3480.3380.6380.41-1.47%193,997
Sep 4, 202482.4082.9181.7581.8381.60-1.14%232,319
Sep 3, 202484.5285.0082.3482.7782.54-3.37%231,585
Aug 30, 202484.6885.8983.9385.6685.421.44%257,712
Aug 29, 202484.1385.1083.3584.4484.211.22%189,166
Aug 28, 202482.9783.8882.6683.4283.190.49%163,931
Aug 27, 202482.9683.5382.4783.0182.78-0.24%182,767
Aug 26, 202484.1385.0983.0383.2182.98-0.26%176,690
Aug 23, 202482.2083.9181.8483.4383.202.28%186,251
Aug 22, 202481.8682.4480.9381.5781.340.12%172,790
Aug 21, 202480.7381.7180.4381.4781.241.79%127,216
Aug 20, 202480.6880.8979.9780.0479.82-1.22%115,848
Aug 19, 202481.1981.2480.1981.0380.81-0.17%123,833
Aug 16, 202480.4181.1979.8681.1780.940.78%235,156
Aug 15, 202480.6481.5080.1580.5480.321.92%190,010
Aug 14, 202479.4679.4678.2579.0278.80-0.08%141,690
Aug 13, 202478.6879.6277.9079.0878.860.93%146,959
Aug 12, 202478.9979.0078.0978.3578.13-1.06%156,369
Aug 9, 202479.4479.9179.0579.1978.97-0.57%171,788
Aug 8, 202479.0079.8478.7179.6479.422.02%162,338
Aug 7, 202479.5679.8677.8978.0677.84-0.99%279,509
Aug 6, 202477.8980.3477.3278.8478.621.04%382,920
Aug 5, 202477.7979.2376.5678.0377.81-3.93%330,068
Aug 2, 202481.6881.6880.1181.2280.99-3.39%385,145
Aug 1, 202486.2086.7183.6084.0783.84-2.47%253,623
Jul 31, 202486.3687.6785.3086.2085.960.10%831,708
Jul 30, 202485.2886.5585.0186.1185.650.75%183,073
Jul 29, 202485.1885.5484.4285.4785.010.31%260,573
Jul 26, 202484.4685.4484.1985.2184.751.67%217,122
Jul 25, 202482.5784.7281.5283.8183.361.81%351,854
Jul 24, 202484.1984.6582.2882.3281.88-2.43%199,978
Jul 23, 202483.9484.8183.3484.3783.920.69%256,623
Jul 22, 202483.2984.1482.2883.7983.341.53%197,074
Jul 19, 202484.0384.0382.2982.5382.09-1.86%308,728
Jul 18, 202484.5986.1883.6484.0983.64-1.02%252,966
Jul 17, 202485.8986.9284.8384.9684.51-1.40%424,835
Jul 16, 202483.6286.2983.6286.1785.713.56%420,428
Jul 15, 202483.0084.0882.9283.2182.770.36%361,794
Jul 12, 202481.1482.9280.2682.9182.473.07%433,055
Jul 11, 202480.1381.7479.7880.4480.012.34%571,356
Jul 10, 202477.3678.6577.0178.6078.182.48%346,224
Jul 9, 202477.1377.4776.3976.7076.29-0.71%373,390
Jul 8, 202476.3377.4076.3377.2576.842.18%329,511
Jul 5, 202475.8076.0574.9875.6075.20-0.80%274,553