H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	51.17	53.17	50.89	51.94	-	5.38%	376,569
Mar 20, 2026	50.81	51.06	48.71	49.29	49.29	-2.03%	1,267,171
Mar 19, 2026	50.67	51.24	49.15	50.31	50.31	-3.34%	825,058
Mar 18, 2026	54.47	54.75	51.94	52.05	52.05	-5.02%	617,326
Mar 17, 2026	55.24	55.82	54.55	54.80	54.80	0.13%	441,728
Mar 16, 2026	55.17	55.47	54.15	54.73	54.73	0.87%	599,148
Mar 13, 2026	56.13	56.61	53.96	54.26	54.26	-1.88%	509,115
Mar 12, 2026	57.31	57.56	55.03	55.30	55.30	-3.56%	764,512
Mar 11, 2026	58.24	58.49	56.94	57.34	57.34	-1.92%	497,269
Mar 10, 2026	58.39	59.54	57.97	58.46	58.46	-0.17%	505,663
Mar 9, 2026	57.62	58.88	56.28	58.56	58.56	-0.32%	661,837
Mar 6, 2026	60.30	60.75	58.58	58.75	58.75	-4.69%	499,368
Mar 5, 2026	63.49	64.06	61.56	61.64	61.64	-4.24%	453,846
Mar 4, 2026	65.38	65.38	63.22	64.37	64.37	-0.29%	536,269
Mar 3, 2026	62.85	64.84	62.22	64.56	64.56	-0.57%	569,093
Mar 2, 2026	64.55	65.39	62.75	64.93	64.93	-1.20%	465,517
Feb 27, 2026	65.27	66.36	64.22	65.72	65.72	-0.23%	391,313
Feb 26, 2026	64.66	66.00	64.35	65.87	65.87	1.28%	407,743
Feb 25, 2026	66.18	66.18	63.88	65.04	65.04	-1.00%	443,279
Feb 24, 2026	66.35	67.43	65.38	65.70	65.70	0.05%	289,557
Feb 23, 2026	65.52	66.10	64.15	65.67	65.67	-0.41%	272,689
Feb 20, 2026	65.18	66.30	64.94	65.94	65.94	1.06%	347,403
Feb 19, 2026	65.79	66.90	64.40	65.25	65.25	-2.47%	430,151
Feb 18, 2026	66.88	67.90	66.59	66.90	66.90	-0.03%	293,366
Feb 17, 2026	67.55	67.66	66.66	66.92	66.92	-0.84%	356,984
Feb 13, 2026	66.43	67.78	66.30	67.49	67.49	1.23%	321,697
Feb 12, 2026	67.49	68.63	66.40	66.67	66.67	-0.36%	429,867
Feb 11, 2026	66.44	67.70	66.21	66.91	66.91	0.81%	358,218
Feb 10, 2026	65.93	66.94	65.58	66.37	66.37	1.24%	251,131
Feb 9, 2026	66.00	66.13	64.94	65.56	65.56	-0.76%	284,597
Feb 6, 2026	65.79	66.79	65.32	66.06	66.06	1.02%	432,433
Feb 5, 2026	65.77	66.53	64.66	65.39	65.39	-1.91%	505,406
Feb 4, 2026	64.01	67.29	63.98	66.66	66.43	5.71%	627,264
Feb 3, 2026	60.61	63.15	60.61	63.06	62.84	3.41%	392,586
Feb 2, 2026	60.00	61.57	59.80	60.98	60.77	1.46%	340,832
Jan 30, 2026	60.00	60.69	59.59	60.10	59.89	-0.46%	499,346
Jan 29, 2026	59.89	60.41	58.78	60.38	60.17	1.26%	370,378
Jan 28, 2026	59.79	61.00	59.16	59.63	59.42	0.42%	367,995
Jan 27, 2026	59.80	60.35	58.66	59.38	59.17	-0.72%	287,838
Jan 26, 2026	60.39	60.44	59.48	59.81	59.60	-0.43%	285,839
Jan 23, 2026	60.13	60.50	59.58	60.07	59.86	-0.99%	381,861
Jan 22, 2026	59.71	60.94	59.71	60.67	60.46	1.98%	400,001
Jan 21, 2026	58.68	59.82	58.29	59.49	59.28	2.73%	552,663
Jan 20, 2026	59.97	60.46	57.83	57.91	57.71	-4.34%	636,358
Jan 16, 2026	64.27	64.27	60.21	60.54	60.33	-4.65%	883,112
Jan 15, 2026	63.80	66.37	63.08	63.49	63.27	-1.90%	1,539,310
Jan 14, 2026	66.52	67.05	64.21	64.72	64.49	-2.38%	1,090,669
Jan 13, 2026	66.07	66.69	65.45	66.30	66.07	0.29%	465,663
Jan 12, 2026	65.31	66.69	65.00	66.11	65.88	0.96%	592,702
Jan 9, 2026	63.42	65.53	63.06	65.48	65.25	3.51%	435,832