H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	58.66	58.73	57.82	58.06	58.06	-2.44%	477,997
May 14, 2026	60.06	60.11	59.25	59.51	59.51	0.27%	296,384
May 13, 2026	60.31	61.00	59.18	59.35	59.35	-1.77%	480,810
May 12, 2026	60.57	61.11	59.56	60.42	60.42	0.12%	376,716
May 11, 2026	61.56	61.56	60.22	60.35	60.35	-1.47%	396,914
May 8, 2026	61.28	61.42	60.47	61.25	61.25	0.96%	473,236
May 7, 2026	60.70	62.40	60.30	60.67	60.67	-0.46%	467,316
May 6, 2026	61.30	62.35	60.85	60.95	60.95	2.18%	421,088
May 5, 2026	58.79	60.18	58.16	59.65	59.65	2.23%	314,695
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%	341,632
Apr 30, 2026	59.84	60.96	59.52	60.52	60.52	1.55%	492,542
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