H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
61.65
-2.11 (-3.31%)
Sep 12, 2025, 4:00 PM EDT - Market closed
H.B. Fuller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 63.10 | 63.44 | 61.65 | 61.65 | 61.65 | -3.31% | 629,582 |
| Sep 11, 2025 | 61.90 | 63.81 | 61.80 | 63.76 | 63.76 | 3.36% | 519,466 |
| Sep 10, 2025 | 60.81 | 61.74 | 60.81 | 61.69 | 61.69 | 0.85% | 628,173 |
| Sep 9, 2025 | 62.25 | 62.57 | 60.66 | 61.17 | 61.17 | -2.64% | 337,525 |
| Sep 8, 2025 | 62.12 | 62.83 | 61.16 | 62.83 | 62.83 | 0.74% | 451,024 |
| Sep 5, 2025 | 61.70 | 62.99 | 61.50 | 62.37 | 62.37 | 1.76% | 380,267 |
| Sep 4, 2025 | 59.21 | 61.36 | 59.00 | 61.29 | 61.29 | 3.95% | 575,967 |
| Sep 3, 2025 | 59.42 | 60.25 | 58.56 | 58.96 | 58.96 | -1.73% | 289,586 |
| Sep 2, 2025 | 60.10 | 60.50 | 59.63 | 60.00 | 60.00 | -1.72% | 279,240 |
| Aug 29, 2025 | 61.29 | 61.39 | 60.68 | 61.05 | 61.05 | 0.13% | 281,432 |
| Aug 28, 2025 | 61.91 | 61.91 | 60.56 | 60.97 | 60.97 | -1.12% | 215,769 |
| Aug 27, 2025 | 61.41 | 62.64 | 61.15 | 61.66 | 61.66 | 0.05% | 227,415 |
| Aug 26, 2025 | 62.15 | 62.39 | 61.33 | 61.63 | 61.63 | 0.85% | 406,747 |
| Aug 25, 2025 | 61.82 | 61.90 | 60.84 | 61.11 | 61.11 | -1.77% | 237,677 |
| Aug 22, 2025 | 59.83 | 62.64 | 59.75 | 62.21 | 62.21 | 4.94% | 259,130 |
| Aug 21, 2025 | 58.83 | 59.47 | 58.79 | 59.28 | 59.28 | -0.08% | 182,805 |
| Aug 20, 2025 | 59.81 | 60.05 | 59.29 | 59.33 | 59.33 | -1.10% | 196,896 |
| Aug 19, 2025 | 59.41 | 60.38 | 59.41 | 59.99 | 59.99 | 1.71% | 223,483 |
| Aug 18, 2025 | 59.02 | 59.45 | 58.61 | 58.98 | 58.98 | 0.02% | 201,374 |
| Aug 15, 2025 | 59.75 | 59.75 | 58.44 | 58.97 | 58.97 | -0.71% | 342,338 |
| Aug 14, 2025 | 59.78 | 60.00 | 58.94 | 59.39 | 59.39 | -1.77% | 320,208 |
| Aug 13, 2025 | 58.54 | 60.74 | 58.20 | 60.46 | 60.46 | 4.03% | 425,271 |
| Aug 12, 2025 | 56.27 | 58.16 | 56.26 | 58.12 | 58.12 | 3.34% | 576,777 |
| Aug 11, 2025 | 56.50 | 56.66 | 56.02 | 56.24 | 56.24 | 0.05% | 393,785 |
| Aug 8, 2025 | 56.45 | 56.64 | 55.79 | 56.21 | 56.21 | -0.28% | 333,764 |
| Aug 7, 2025 | 56.58 | 56.76 | 56.08 | 56.37 | 56.37 | 0.84% | 267,740 |
| Aug 6, 2025 | 56.81 | 57.12 | 55.75 | 55.90 | 55.90 | -1.60% | 465,291 |
| Aug 5, 2025 | 56.67 | 57.30 | 56.33 | 56.81 | 56.81 | 0.83% | 393,582 |
| Aug 4, 2025 | 55.65 | 56.61 | 55.62 | 56.34 | 56.34 | 1.33% | 369,620 |
| Aug 1, 2025 | 55.39 | 55.95 | 54.59 | 55.60 | 55.60 | -1.07% | 510,628 |
| Jul 31, 2025 | 55.87 | 56.63 | 55.72 | 56.20 | 56.20 | -1.54% | 528,188 |
| Jul 30, 2025 | 58.36 | 58.41 | 56.85 | 57.08 | 56.84 | -2.59% | 462,113 |
| Jul 29, 2025 | 58.70 | 59.20 | 58.04 | 58.60 | 58.36 | 0.14% | 481,675 |
| Jul 28, 2025 | 59.48 | 59.57 | 58.31 | 58.52 | 58.28 | -1.76% | 338,832 |
| Jul 25, 2025 | 59.43 | 59.83 | 58.79 | 59.57 | 59.32 | 0.68% | 275,999 |
| Jul 24, 2025 | 59.88 | 60.40 | 59.17 | 59.17 | 58.92 | -2.10% | 258,411 |
| Jul 23, 2025 | 61.22 | 61.59 | 60.14 | 60.44 | 60.19 | -0.40% | 387,626 |
| Jul 22, 2025 | 59.98 | 61.02 | 59.98 | 60.68 | 60.43 | 1.64% | 394,914 |
| Jul 21, 2025 | 60.65 | 60.65 | 59.62 | 59.70 | 59.45 | -0.72% | 368,130 |
| Jul 18, 2025 | 61.63 | 61.63 | 59.57 | 60.13 | 59.88 | -1.73% | 436,039 |
| Jul 17, 2025 | 60.21 | 61.59 | 60.21 | 61.19 | 60.94 | 1.36% | 521,618 |
| Jul 16, 2025 | 60.88 | 61.09 | 59.91 | 60.37 | 60.12 | -0.59% | 496,761 |
| Jul 15, 2025 | 62.52 | 62.57 | 60.70 | 60.73 | 60.48 | -2.50% | 461,198 |
| Jul 14, 2025 | 62.84 | 63.03 | 61.98 | 62.29 | 62.03 | -1.49% | 397,601 |
| Jul 11, 2025 | 63.09 | 63.34 | 62.18 | 63.23 | 62.97 | -1.30% | 437,033 |
| Jul 10, 2025 | 63.26 | 64.90 | 62.93 | 64.06 | 63.79 | 1.17% | 635,099 |
| Jul 9, 2025 | 62.83 | 63.43 | 62.33 | 63.32 | 63.06 | 0.75% | 388,600 |
| Jul 8, 2025 | 60.73 | 63.50 | 60.73 | 62.85 | 62.59 | 3.44% | 691,799 |
| Jul 7, 2025 | 61.60 | 62.38 | 60.62 | 60.76 | 60.51 | -2.38% | 442,899 |
| Jul 3, 2025 | 62.89 | 63.02 | 61.87 | 62.24 | 61.98 | -1.19% | 250,443 |