H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	59.71	60.72	59.71	60.41	-	1.55%	45,283
Jan 21, 2026	58.68	59.82	58.29	59.49	59.49	2.73%	552,663
Jan 20, 2026	59.97	60.46	57.83	57.91	57.91	-4.34%	636,303
Jan 16, 2026	64.27	64.27	60.21	60.54	60.54	-4.65%	878,797
Jan 15, 2026	63.80	66.37	63.08	63.49	63.49	-1.90%	1,539,258
Jan 14, 2026	66.52	67.05	64.21	64.72	64.72	-2.38%	1,066,573
Jan 13, 2026	66.07	66.69	65.45	66.30	66.30	0.29%	465,505
Jan 12, 2026	65.31	66.69	65.00	66.11	66.11	0.96%	592,701
Jan 9, 2026	63.42	65.53	63.06	65.48	65.48	3.51%	435,725
Jan 8, 2026	60.32	63.57	60.32	63.26	63.26	3.57%	373,724
Jan 7, 2026	61.72	62.01	60.84	61.08	61.08	-0.94%	235,389
Jan 6, 2026	59.38	61.91	59.36	61.66	61.66	3.27%	410,882
Jan 5, 2026	60.04	62.00	59.70	59.71	59.71	-1.04%	728,237
Jan 2, 2026	59.68	60.46	59.23	60.34	60.34	1.48%	273,518
Dec 31, 2025	60.24	60.24	59.43	59.46	59.46	-1.46%	219,768
Dec 30, 2025	60.57	61.14	60.22	60.34	60.34	-0.81%	191,831
Dec 29, 2025	60.74	61.12	60.46	60.83	60.83	0.03%	229,159
Dec 26, 2025	60.51	60.96	59.47	60.81	60.81	0.55%	178,514
Dec 24, 2025	59.87	60.63	59.87	60.48	60.48	0.48%	118,414
Dec 23, 2025	60.53	60.55	59.79	60.19	60.19	-0.31%	269,165
Dec 22, 2025	60.07	60.84	59.90	60.38	60.38	0.82%	280,136
Dec 19, 2025	60.29	60.71	59.47	59.89	59.89	-1.46%	698,476
Dec 18, 2025	61.20	61.67	60.77	60.78	60.78	-0.23%	334,712
Dec 17, 2025	59.82	61.21	59.62	60.92	60.92	1.28%	331,374
Dec 16, 2025	60.68	60.69	59.71	60.15	60.15	-0.61%	323,962
Dec 15, 2025	60.80	61.13	60.10	60.52	60.52	0.22%	420,823
Dec 12, 2025	61.47	61.47	59.99	60.39	60.39	-0.92%	403,908
Dec 11, 2025	59.85	61.34	59.76	60.95	60.95	2.25%	507,207
Dec 10, 2025	57.71	59.78	57.55	59.61	59.61	3.58%	386,941
Dec 9, 2025	57.66	58.43	57.48	57.55	57.55	-0.26%	285,352
Dec 8, 2025	58.20	58.39	57.69	57.70	57.70	-0.77%	291,155
Dec 5, 2025	58.73	59.14	57.95	58.15	58.15	-	292,630
Dec 4, 2025	58.88	58.99	58.07	58.15	58.15	-1.31%	332,660
Dec 3, 2025	58.69	59.39	58.46	58.92	58.92	0.86%	351,665
Dec 2, 2025	58.67	59.26	58.01	58.42	58.42	-0.07%	330,282
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