H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
52.57
+2.38 (4.74%)
Nov 4, 2026, 4:00 PM EST - Market closed
H.B. Fuller Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 51.76 | 52.85 | 51.65 | 52.57 | 52.57 | 4.74% | 778,604 |
| Nov 3, 2026 | 51.65 | 52.04 | 50.11 | 50.19 | 50.19 | -2.66% | 638,564 |
| Nov 2, 2026 | 50.67 | 52.04 | 50.04 | 51.56 | 51.56 | 3.74% | 666,162 |
| Oct 30, 2026 | 49.26 | 49.87 | 49.16 | 49.70 | 49.70 | 0.02% | 584,564 |
| Oct 29, 2026 | 49.29 | 50.20 | 49.28 | 49.69 | 49.69 | 0.69% | 703,834 |
| Oct 28, 2026 | 49.75 | 50.21 | 48.75 | 49.35 | 49.35 | -0.40% | 549,067 |
| Oct 27, 2026 | 49.25 | 49.93 | 49.14 | 49.55 | 49.55 | 0.85% | 890,084 |
| Oct 26, 2026 | 49.66 | 50.40 | 49.05 | 49.13 | 49.13 | -0.97% | 432,030 |
| Oct 23, 2026 | 50.25 | 50.47 | 49.17 | 49.61 | 49.61 | -2.52% | 663,002 |
| Oct 22, 2026 | 50.41 | 51.87 | 50.39 | 50.89 | 50.89 | 0.45% | 737,281 |
| Oct 21, 2026 | 50.40 | 50.76 | 49.52 | 50.66 | 50.66 | 0.18% | 582,139 |
| Oct 20, 2026 | 50.97 | 51.60 | 50.45 | 50.57 | 50.57 | -0.96% | 614,650 |
| Oct 19, 2026 | 51.50 | 51.50 | 50.53 | 51.06 | 51.06 | -0.51% | 627,432 |
| Oct 16, 2026 | 51.68 | 52.68 | 51.12 | 51.32 | 51.32 | -0.48% | 745,857 |
| Oct 15, 2026 | 50.79 | 51.80 | 50.64 | 51.57 | 51.57 | 2.76% | 527,600 |
| Oct 14, 2026 | 49.89 | 50.72 | 49.77 | 50.43 | 50.19 | -0.02% | 496,004 |
| Oct 13, 2026 | 49.59 | 50.50 | 49.31 | 50.44 | 50.19 | 2.25% | 610,033 |
| Oct 12, 2026 | 49.26 | 50.00 | 49.14 | 49.33 | 49.09 | -0.46% | 503,294 |
| Oct 9, 2026 | 50.23 | 50.60 | 49.36 | 49.56 | 49.32 | -1.74% | 469,895 |
| Oct 8, 2026 | 49.55 | 50.67 | 48.86 | 50.44 | 50.19 | 1.06% | 1,370,609 |
| Oct 7, 2026 | 50.15 | 50.42 | 49.62 | 49.91 | 49.67 | -1.42% | 593,327 |
| Oct 6, 2026 | 50.91 | 50.92 | 50.15 | 50.63 | 50.38 | 0.38% | 913,563 |
| Oct 5, 2026 | 50.39 | 50.94 | 49.47 | 50.44 | 50.19 | 0.48% | 1,204,625 |
| Oct 2, 2026 | 51.25 | 51.73 | 50.17 | 50.20 | 49.96 | -0.06% | 837,125 |
| Oct 1, 2026 | 49.41 | 50.48 | 48.54 | 50.23 | 49.99 | 1.54% | 1,254,472 |
| Sep 30, 2026 | 49.83 | 49.98 | 48.74 | 49.47 | 49.23 | -0.26% | 1,156,741 |
| Sep 29, 2026 | 49.54 | 50.23 | 49.29 | 49.60 | 49.36 | 0.47% | 1,644,805 |
| Sep 28, 2026 | 49.06 | 50.06 | 48.49 | 49.37 | 49.13 | -1.38% | 1,496,155 |
| Sep 25, 2026 | 53.00 | 53.55 | 48.87 | 50.06 | 49.82 | 0.12% | 1,145,685 |
| Sep 24, 2026 | 49.29 | 50.73 | 46.70 | 50.00 | 49.76 | -0.42% | 2,253,283 |
| Sep 23, 2026 | 50.51 | 52.67 | 49.62 | 50.21 | 49.97 | -1.68% | 1,999,765 |
| Sep 22, 2026 | 50.59 | 51.65 | 50.25 | 51.07 | 50.82 | 2.90% | 622,143 |
| Sep 21, 2026 | 49.93 | 50.00 | 49.24 | 49.63 | 49.39 | 0.45% | 613,103 |
| Sep 18, 2026 | 50.00 | 50.06 | 48.60 | 49.41 | 49.17 | -1.98% | 1,622,888 |
| Sep 17, 2026 | 51.58 | 51.59 | 50.41 | 50.41 | 50.17 | -0.83% | 487,183 |
| Sep 16, 2026 | 51.35 | 51.90 | 50.61 | 50.83 | 50.58 | -0.12% | 612,349 |
| Sep 15, 2026 | 50.94 | 50.98 | 50.31 | 50.89 | 50.64 | -0.16% | 833,028 |
| Sep 14, 2026 | 51.00 | 51.48 | 50.76 | 50.97 | 50.72 | -1.22% | 620,112 |
| Sep 11, 2026 | 52.53 | 52.68 | 51.48 | 51.60 | 51.35 | -0.10% | 1,107,880 |
| Sep 10, 2026 | 51.31 | 52.07 | 50.85 | 51.65 | 51.40 | -0.37% | 640,148 |
| Sep 9, 2026 | 53.00 | 53.58 | 51.43 | 51.84 | 51.59 | -2.26% | 471,959 |
| Sep 8, 2026 | 53.37 | 53.52 | 52.90 | 53.04 | 52.78 | -1.58% | 387,838 |
| Sep 4, 2026 | 53.06 | 54.11 | 52.86 | 53.89 | 53.63 | 0.41% | 382,261 |
| Sep 3, 2026 | 55.22 | 55.22 | 52.64 | 53.67 | 53.41 | -0.45% | 566,408 |
| Sep 2, 2026 | 54.30 | 55.40 | 53.84 | 53.91 | 53.65 | 0.17% | 606,397 |
| Sep 1, 2026 | 54.46 | 54.50 | 53.38 | 53.82 | 53.56 | -2.06% | 423,715 |
| Aug 31, 2026 | 56.30 | 56.31 | 54.86 | 54.95 | 54.68 | -2.48% | 515,038 |
| Aug 28, 2026 | 56.41 | 58.16 | 56.31 | 56.35 | 56.08 | -1.14% | 443,103 |
| Aug 27, 2026 | 57.26 | 57.95 | 56.97 | 57.00 | 56.72 | -1.81% | 555,175 |
| Aug 26, 2026 | 56.37 | 58.17 | 56.36 | 58.05 | 57.77 | 1.82% | 492,601 |