H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	59.83	62.64	59.75	62.21	62.21	4.94%	259,013
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
Jul 2, 2025	62.27	63.35	61.46	62.99	62.73	1.66%	830,345
Jul 1, 2025	59.81	62.81	59.68	61.96	61.70	3.01%	934,254
Jun 30, 2025	61.84	61.84	60.08	60.15	59.90	-2.56%	699,891
Jun 27, 2025	62.04	62.94	60.80	61.73	61.47	-0.42%	1,519,910
Jun 26, 2025	60.58	62.61	60.16	61.99	61.73	10.78%	1,714,548
Jun 25, 2025	56.81	57.29	55.90	55.96	55.73	-1.62%	747,743
Jun 24, 2025	56.51	57.64	56.51	56.88	56.64	1.25%	422,060
Jun 23, 2025	54.30	56.21	54.21	56.18	55.95	2.95%	348,405
Jun 20, 2025	54.47	54.98	54.16	54.57	54.34	0.87%	535,217
Jun 18, 2025	53.62	55.02	53.59	54.10	53.88	0.78%	314,107
Jun 17, 2025	54.08	54.71	53.59	53.68	53.46	-1.40%	237,106
Jun 16, 2025	54.87	55.06	53.81	54.44	54.21	0.52%	343,860
Jun 13, 2025	55.03	55.71	53.92	54.16	53.93	-3.42%	358,017
Jun 12, 2025	56.06	56.42	55.69	56.08	55.85	-0.88%	230,615