H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	60.57	61.11	59.56	60.42	60.42	0.12%	373,916
May 11, 2026	61.56	61.56	60.22	60.35	60.35	-1.47%	380,576
May 8, 2026	61.28	61.42	60.47	61.25	61.25	0.96%	468,378
May 7, 2026	60.70	62.40	60.30	60.67	60.67	-0.46%	463,472
May 6, 2026	61.30	62.35	60.85	60.95	60.95	2.18%	406,234
May 5, 2026	58.79	60.18	58.16	59.65	59.65	2.23%	314,538
May 4, 2026	59.38	59.72	57.68	58.35	58.35	-2.67%	334,259
May 1, 2026	60.92	61.08	59.83	59.95	59.95	-0.94%	335,026
Apr 30, 2026	59.84	60.96	59.52	60.52	60.52	1.14%	485,332
Apr 29, 2026	61.58	62.02	59.44	59.84	59.60	-3.31%	784,242
Apr 28, 2026	63.31	63.77	61.43	61.89	61.64	-1.53%	288,220
Apr 27, 2026	62.92	64.76	62.23	62.85	62.59	0.03%	307,553
Apr 24, 2026	63.00	63.70	62.24	62.83	62.57	-0.48%	372,740
Apr 23, 2026	63.09	63.60	61.68	63.13	62.87	0.17%	337,503
Apr 22, 2026	63.86	64.42	62.77	63.02	62.76	-0.30%	793,762
Apr 21, 2026	64.90	65.45	62.60	63.21	62.95	-2.54%	589,070
Apr 20, 2026	64.03	65.29	63.13	64.86	64.59	0.67%	555,780
Apr 17, 2026	63.61	65.60	63.15	64.43	64.17	3.22%	520,466
Apr 16, 2026	62.15	62.56	61.31	62.42	62.16	1.68%	423,898
Apr 15, 2026	62.44	63.23	60.72	61.39	61.14	-2.51%	408,728
Apr 14, 2026	64.71	64.71	62.92	62.97	62.71	-2.48%	272,500
Apr 13, 2026	62.58	64.72	61.74	64.57	64.31	1.32%	469,468
Apr 10, 2026	64.12	64.15	63.33	63.73	63.47	0.08%	393,915
Apr 9, 2026	62.07	64.42	62.01	63.68	63.42	1.43%	635,073
Apr 8, 2026	61.53	63.35	59.84	62.78	62.52	8.65%	657,883
Apr 7, 2026	57.54	58.17	56.31	57.78	57.54	-0.31%	590,536
Apr 6, 2026	59.91	59.91	57.93	57.96	57.72	-4.21%	814,220
Apr 2, 2026	61.23	61.88	60.08	60.51	60.26	-3.15%	675,540
Apr 1, 2026	62.09	63.50	61.55	62.48	62.22	1.30%	1,175,900
Mar 31, 2026	60.06	62.00	60.00	61.68	61.43	3.77%	1,167,076
Mar 30, 2026	60.00	61.08	59.24	59.44	59.20	0.46%	1,153,453
Mar 27, 2026	58.01	59.38	57.40	59.17	58.93	3.83%	1,026,836
Mar 26, 2026	57.90	59.27	55.42	56.99	56.76	0.49%	1,444,430
Mar 25, 2026	54.43	56.86	53.24	56.71	56.48	6.54%	1,167,969
Mar 24, 2026	51.06	53.56	51.06	53.23	53.01	2.31%	636,174
Mar 23, 2026	51.17	53.17	50.89	52.03	51.82	5.56%	728,651
Mar 20, 2026	50.81	51.06	48.71	49.29	49.09	-2.03%	1,295,763
Mar 19, 2026	50.67	51.24	49.15	50.31	50.10	-3.34%	833,635
Mar 18, 2026	54.47	54.75	51.94	52.05	51.84	-5.02%	617,501
Mar 17, 2026	55.24	55.82	54.55	54.80	54.58	0.13%	441,728
Mar 16, 2026	55.17	55.47	54.15	54.73	54.51	0.87%	599,151
Mar 13, 2026	56.13	56.61	53.96	54.26	54.04	-1.88%	509,115
Mar 12, 2026	57.31	57.56	55.03	55.30	55.07	-3.56%	764,512
Mar 11, 2026	58.24	58.49	56.94	57.34	57.11	-1.92%	497,270
Mar 10, 2026	58.39	59.54	57.97	58.46	58.22	-0.17%	505,663
Mar 9, 2026	57.62	58.88	56.28	58.56	58.32	-0.32%	661,837
Mar 6, 2026	60.30	60.75	58.58	58.75	58.51	-4.69%	499,368
Mar 5, 2026	63.49	64.06	61.56	61.64	61.39	-4.24%	453,846
Mar 4, 2026	65.38	65.38	63.22	64.37	64.11	-0.29%	536,269
Mar 3, 2026	62.85	64.84	62.22	64.56	64.30	-0.57%	569,093