Skip to main content
H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
62.86
+1.57 (2.56%)
Jan 13, 2025, 2:00 PM EST - Market open

H.B. Fuller Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 10, 202561.8562.8760.9661.2961.29-3.01%330,493
Jan 8, 202562.5063.8062.1863.1963.190.45%364,437
Jan 7, 202563.0464.5162.3062.9162.91-0.71%431,943
Jan 6, 202561.9164.1061.8163.3663.360.91%488,880
Jan 3, 202562.2662.9962.0962.7962.790.64%460,090
Jan 2, 202561.7165.4661.7162.3962.39-7.54%803,562
Dec 31, 202467.5668.1467.0767.4867.480.58%232,801
Dec 30, 202467.4567.5166.4667.0967.09-0.80%278,473
Dec 27, 202467.9069.0367.1667.6367.63-1.27%251,753
Dec 26, 202467.9768.7667.9768.5068.500.09%222,501
Dec 24, 202467.8568.6367.5668.4468.440.71%134,330
Dec 23, 202467.9068.2167.3867.9667.96-0.29%235,997
Dec 20, 202468.6470.3467.7668.1668.16-1.29%1,587,134
Dec 19, 202470.0570.3768.8169.0569.05-1.09%356,115
Dec 18, 202471.9272.8269.3469.8169.81-3.00%374,945
Dec 17, 202472.0172.2671.5171.9771.97-0.91%344,798
Dec 16, 202473.4373.7072.5372.6372.63-1.09%207,605
Dec 13, 202473.2073.4772.8373.4373.43-0.19%275,845
Dec 12, 202474.0474.6473.5373.5773.57-1.00%279,263
Dec 11, 202475.5976.1074.2074.3174.31-0.87%331,207
Dec 10, 202475.5975.8774.0974.9674.96-1.13%195,228
Dec 9, 202476.4177.7775.6275.8275.820.37%297,066
Dec 6, 202476.1776.2874.9875.5475.54-0.09%148,579
Dec 5, 202476.8877.2975.4775.6175.61-1.59%201,915
Dec 4, 202476.3677.0975.5476.8376.830.83%215,610
Dec 3, 202477.1477.6375.7176.2076.20-0.99%178,207
Dec 2, 202477.0877.4976.0876.9676.960.09%290,683
Nov 29, 202476.7877.1575.9476.8976.890.93%145,401
Nov 27, 202476.7277.5676.1176.1876.18-0.44%131,562
Nov 26, 202477.3877.5276.2576.5276.52-1.88%281,767
Nov 25, 202476.8578.6876.8477.9977.992.40%449,153
Nov 22, 202475.1276.2674.9276.1676.161.72%313,197
Nov 21, 202474.9775.3274.2474.8774.870.40%211,210
Nov 20, 202473.5274.6972.9774.5774.571.18%269,474
Nov 19, 202473.9374.0473.3473.7073.70-1.07%204,008
Nov 18, 202476.2376.3574.3974.5074.50-1.92%183,779
Nov 15, 202476.0276.3974.9875.9675.960.38%335,891
Nov 14, 202476.0976.7375.3175.6775.67-0.54%174,365
Nov 13, 202476.5576.6375.9476.0876.080.01%221,140
Nov 12, 202477.2377.5575.6476.0776.07-1.91%242,147
Nov 11, 202478.4978.5277.1977.5577.55-0.31%249,430
Nov 8, 202478.4179.0077.5977.7977.79-1.01%363,327
Nov 7, 202478.9879.2577.3878.5878.58-0.95%344,647
Nov 6, 202478.4480.1578.1279.3379.336.66%531,931
Nov 5, 202472.7474.5872.7474.3874.381.21%223,531
Nov 4, 202473.0974.2473.0473.4973.490.73%239,030
Nov 1, 202473.3674.0072.6072.9672.96-0.30%267,547
Oct 31, 202474.5174.6773.1673.1873.18-1.88%508,625
Oct 30, 202474.3175.8374.3174.5874.58-0.32%170,211
Oct 29, 202474.2975.1274.2674.8274.82-0.69%143,623
Oct 28, 202475.5976.3474.9175.3475.340.72%250,043
Oct 25, 202475.4275.9274.6974.8074.80-0.09%263,547
Oct 24, 202475.0075.1174.3774.8774.870.04%177,308
Oct 23, 202474.5275.4674.3474.8474.84-0.08%185,010
Oct 22, 202476.6376.7474.9074.9074.90-2.51%231,620
Oct 21, 202479.0479.1876.7476.8376.83-3.04%394,502
Oct 18, 202480.1380.2179.0579.2479.24-0.68%432,846
Oct 17, 202480.5680.5679.5579.7879.78-1.07%225,851
Oct 16, 202480.2181.0380.2180.6480.421.13%196,982
Oct 15, 202479.3380.9979.2779.7479.520.15%256,743
Oct 14, 202478.8579.6878.5679.6279.400.85%183,943
Oct 11, 202478.1179.3178.1178.9578.731.04%170,587
Oct 10, 202477.6778.2577.4678.1477.92-0.43%307,011
Oct 9, 202477.4578.9777.4578.4878.261.51%244,532
Oct 8, 202477.2678.0376.4677.3177.10-0.19%266,949
Oct 7, 202477.1277.6376.4877.4677.25-0.33%250,027
Oct 4, 202478.2278.2276.9977.7277.500.70%221,457
Oct 3, 202477.4477.4776.4677.1876.97-1.25%258,139
Oct 2, 202478.2079.0277.9778.1677.94-0.33%280,584
Oct 1, 202479.4979.6778.2078.4278.20-1.21%344,104
Sep 30, 202479.9080.2178.5979.3879.16-0.89%459,647
Sep 27, 202480.7381.6979.2280.0979.87-0.81%576,928
Sep 26, 202476.2082.3975.6780.7480.520.14%865,005
Sep 25, 202482.2582.2580.2680.6380.41-1.78%447,327
Sep 24, 202481.9482.4181.4682.0981.860.80%261,309
Sep 23, 202481.9782.4381.2281.4481.210.05%261,265
Sep 20, 202483.4283.9681.2181.4081.17-2.99%886,827
Sep 19, 202483.5184.1282.5383.9183.683.26%317,185
Sep 18, 202481.8983.4181.0481.2681.03-0.49%459,635
Sep 17, 202481.6782.5981.3281.6681.430.75%171,971
Sep 16, 202481.3681.9080.6481.0580.830.33%296,416
Sep 13, 202480.3281.4480.0080.7880.561.75%269,355
Sep 12, 202479.1779.8778.2979.3979.170.80%217,159
Sep 11, 202478.5479.1676.2778.7678.54-0.30%306,356
Sep 10, 202479.3779.5578.4079.0078.78-0.32%222,542
Sep 9, 202479.2879.8678.7279.2579.03-0.23%256,694
Sep 6, 202480.8381.2079.2679.4379.21-1.49%171,248
Sep 5, 202482.1982.3480.3380.6380.41-1.47%193,997
Sep 4, 202482.4082.9181.7581.8381.60-1.14%232,319
Sep 3, 202484.5285.0082.3482.7782.54-3.37%231,585
Aug 30, 202484.6885.8983.9385.6685.421.44%257,712
Aug 29, 202484.1385.1083.3584.4484.211.22%189,166
Aug 28, 202482.9783.8882.6683.4283.190.49%163,931
Aug 27, 202482.9683.5382.4783.0182.78-0.24%182,767
Aug 26, 202484.1385.0983.0383.2182.98-0.26%176,690
Aug 23, 202482.2083.9181.8483.4383.202.28%186,251
Aug 22, 202481.8682.4480.9381.5781.340.12%172,790
Aug 21, 202480.7381.7180.4381.4781.241.79%127,216
Aug 20, 202480.6880.8979.9780.0479.82-1.22%115,848
Aug 19, 202481.1981.2480.1981.0380.81-0.17%123,833