H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	58.03	59.18	57.92	58.46	58.46	0.31%	356,896
Nov 28, 2025	58.30	58.73	58.01	58.28	58.28	-0.66%	237,030
Nov 26, 2025	58.16	59.43	58.11	58.67	58.67	0.39%	571,017
Nov 25, 2025	57.24	58.71	56.97	58.44	58.44	3.01%	375,641
Nov 24, 2025	57.10	57.10	55.90	56.73	56.73	-1.06%	469,851
Nov 21, 2025	55.51	58.23	55.08	57.34	57.34	3.48%	424,267
Nov 20, 2025	56.00	56.61	55.28	55.41	55.41	-0.68%	427,103
Nov 19, 2025	56.14	56.20	55.08	55.79	55.79	-0.43%	334,052
Nov 18, 2025	56.37	56.92	55.64	56.03	56.03	-0.43%	413,808
Nov 17, 2025	57.34	57.68	55.95	56.27	56.27	-1.90%	408,372
Nov 14, 2025	55.76	58.19	55.76	57.36	57.36	-2.12%	432,671
Nov 13, 2025	57.89	58.90	57.89	58.60	58.60	1.24%	337,523
Nov 12, 2025	57.78	58.91	57.78	57.88	57.88	0.29%	340,264
Nov 11, 2025	57.95	58.36	57.61	57.71	57.71	-0.07%	323,634
Nov 10, 2025	58.43	58.66	57.37	57.75	57.75	-0.21%	393,536
Nov 7, 2025	57.29	58.20	57.29	57.87	57.87	1.17%	251,152
Nov 6, 2025	57.64	58.09	56.96	57.20	57.20	-0.95%	426,677
Nov 5, 2025	57.27	57.99	57.00	57.75	57.75	0.94%	410,401
Nov 4, 2025	56.89	57.48	56.25	57.21	57.21	-0.30%	353,831
Nov 3, 2025	57.09	57.60	56.19	57.38	57.38	0.02%	705,586
Oct 31, 2025	57.04	57.62	56.68	57.37	57.37	-0.14%	510,736
Oct 30, 2025	57.68	58.60	57.10	57.45	57.45	-1.03%	703,012
Oct 29, 2025	59.20	59.96	57.59	58.05	58.05	-3.14%	489,097
Oct 28, 2025	59.71	60.33	59.38	59.93	59.93	-0.27%	364,436
Oct 27, 2025	61.46	62.12	59.91	60.09	60.09	-2.28%	337,019
Oct 24, 2025	60.85	61.57	60.48	61.49	61.49	1.57%	363,113
Oct 23, 2025	60.49	61.20	59.94	60.54	60.54	1.54%	384,440
Oct 22, 2025	61.40	61.99	59.50	59.62	59.62	-1.11%	573,298
Oct 21, 2025	58.96	60.67	58.78	60.29	60.29	2.03%	443,403
Oct 20, 2025	58.90	59.52	58.90	59.09	59.09	0.48%	229,782
Oct 17, 2025	58.01	58.90	57.94	58.81	58.81	0.22%	303,722
Oct 16, 2025	59.26	59.30	57.89	58.68	58.68	-0.90%	268,221
Oct 15, 2025	59.20	60.10	58.97	59.21	58.98	0.41%	316,206
Oct 14, 2025	57.24	59.24	57.24	58.97	58.74	1.71%	243,923
Oct 13, 2025	57.51	58.08	57.36	57.98	57.75	1.56%	247,827
Oct 10, 2025	58.51	59.01	57.02	57.09	56.86	-1.89%	303,727
Oct 9, 2025	60.43	60.54	58.09	58.19	57.96	-3.67%	348,365
Oct 8, 2025	59.51	60.47	58.39	60.41	60.17	3.14%	451,134
Oct 7, 2025	58.78	59.52	57.82	58.57	58.34	-0.73%	407,314
Oct 6, 2025	59.26	59.97	58.75	59.00	58.77	-0.47%	286,800
Oct 3, 2025	59.00	59.87	58.98	59.28	59.04	0.27%	341,019
Oct 2, 2025	58.48	59.20	58.28	59.12	58.89	0.82%	306,260
Oct 1, 2025	58.87	59.29	58.17	58.64	58.41	-1.08%	413,180
Sep 30, 2025	58.68	59.37	58.59	59.28	59.04	1.39%	399,678
Sep 29, 2025	58.24	58.62	56.78	58.47	58.24	0.57%	506,123
Sep 26, 2025	58.62	58.90	57.50	58.14	57.91	2.05%	560,354
Sep 25, 2025	57.00	59.99	56.97	56.97	56.74	-3.88%	722,600
Sep 24, 2025	60.04	60.43	58.99	59.27	59.03	-0.59%	521,698
Sep 23, 2025	60.66	61.36	59.53	59.62	59.38	-1.71%	388,722
Sep 22, 2025	60.77	60.85	60.08	60.66	60.42	-0.25%	429,900