H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	55.87	56.94	55.35	55.59	-	-2.66%	141,940
Jul 28, 2026	57.01	58.26	57.00	57.11	57.11	1.03%	658,299
Jul 27, 2026	56.16	56.68	55.71	56.53	56.53	1.49%	838,244
Jul 24, 2026	55.65	56.26	55.10	55.70	55.70	1.05%	347,834
Jul 23, 2026	56.71	56.71	54.66	55.12	55.12	-2.01%	490,907
Jul 22, 2026	56.57	57.10	56.04	56.25	56.25	0.45%	447,387
Jul 21, 2026	55.54	56.53	55.11	56.00	56.00	1.03%	410,701
Jul 20, 2026	56.57	56.57	55.31	55.43	55.43	-2.69%	686,289
Jul 17, 2026	58.25	58.56	56.68	56.96	56.96	-2.47%	461,472
Jul 16, 2026	56.64	58.40	56.64	58.40	58.40	2.46%	809,191
Jul 15, 2026	56.53	57.63	56.29	57.00	57.00	1.75%	775,329
Jul 14, 2026	56.68	56.83	55.78	56.02	56.02	-0.07%	577,410
Jul 13, 2026	56.01	56.70	55.48	56.06	56.06	0.27%	668,839
Jul 10, 2026	55.59	56.55	55.52	55.91	55.91	1.47%	510,562
Jul 9, 2026	56.61	56.61	54.85	55.10	55.10	-0.16%	636,759
Jul 8, 2026	56.85	56.85	54.76	55.19	55.19	-4.13%	1,274,714
Jul 7, 2026	58.41	58.99	57.31	57.57	57.57	-1.40%	1,355,789
Jul 6, 2026	57.70	58.83	56.60	58.39	58.39	0.57%	971,554
Jul 2, 2026	57.57	58.46	56.85	58.06	58.06	1.36%	933,620
Jul 1, 2026	58.10	58.79	57.23	57.28	57.28	-1.73%	948,777
Jun 30, 2026	59.67	59.87	58.27	58.29	58.29	-1.44%	937,397
Jun 29, 2026	63.00	63.00	58.75	59.14	59.14	-6.50%	1,345,205
Jun 26, 2026	63.29	64.52	60.87	63.25	63.25	2.10%	2,173,100
Jun 25, 2026	61.42	62.01	58.27	61.95	61.95	-4.10%	1,502,686
Jun 24, 2026	63.06	64.96	63.00	64.60	64.60	2.34%	1,120,773
Jun 23, 2026	63.96	64.61	63.07	63.12	63.12	-1.85%	668,157
Jun 22, 2026	65.44	65.44	63.86	64.31	64.31	-0.85%	782,903
Jun 18, 2026	64.58	65.51	64.09	64.86	64.86	0.14%	962,279
Jun 17, 2026	65.13	66.45	64.34	64.77	64.77	1.65%	995,390
Jun 16, 2026	64.43	65.63	63.59	63.72	63.72	-1.09%	726,076
Jun 15, 2026	65.00	65.74	62.40	64.42	64.42	1.24%	596,604
Jun 12, 2026	64.27	64.62	63.52	63.63	63.63	0.05%	314,842
Jun 11, 2026	61.90	63.80	61.10	63.60	63.60	3.94%	551,846
Jun 10, 2026	61.95	62.78	61.19	61.19	61.19	-1.35%	671,933
Jun 9, 2026	60.89	62.93	60.77	62.03	62.03	3.33%	738,462
Jun 8, 2026	59.88	60.35	59.66	60.03	60.03	0.25%	493,271
Jun 5, 2026	60.31	60.72	58.84	59.88	59.88	-0.80%	759,857
Jun 4, 2026	61.40	63.24	60.23	60.36	60.36	-1.89%	586,756
Jun 3, 2026	61.92	63.48	61.48	61.52	61.52	-1.74%	614,034
Jun 2, 2026	62.03	62.70	61.55	62.61	62.61	1.26%	492,663
Jun 1, 2026	64.93	64.93	61.02	61.83	61.83	-3.51%	705,042
May 29, 2026	63.77	65.02	63.21	64.08	64.08	0.77%	1,468,421
May 28, 2026	61.18	64.96	60.85	63.59	63.59	2.66%	863,823
May 27, 2026	61.34	63.45	61.34	61.94	61.94	2.28%	654,271
May 26, 2026	59.23	60.93	58.46	60.56	60.56	4.81%	809,244
May 22, 2026	56.56	57.82	55.98	57.78	57.78	2.50%	1,654,817
May 21, 2026	58.40	59.84	55.60	56.37	56.37	-4.57%	1,129,013
May 20, 2026	57.04	59.15	56.57	59.07	59.07	3.80%	359,194
May 19, 2026	57.56	57.56	56.09	56.91	56.91	-2.23%	485,896
May 18, 2026	58.39	59.21	57.81	58.21	58.21	0.26%	361,828