H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
54.61
-0.42 (-0.75%)
Apr 25, 2025, 4:00 PM EDT - Market closed
H.B. Fuller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 54.35 | 54.82 | 53.81 | 54.57 | 54.57 | -0.82% | 278,746 |
| Apr 24, 2025 | 54.36 | 55.40 | 54.19 | 55.02 | 55.02 | 1.36% | 379,449 |
| Apr 23, 2025 | 56.21 | 56.75 | 54.02 | 54.28 | 54.28 | -1.06% | 336,454 |
| Apr 22, 2025 | 53.93 | 55.04 | 53.56 | 54.86 | 54.86 | 2.48% | 337,088 |
| Apr 21, 2025 | 53.30 | 53.71 | 52.35 | 53.53 | 53.53 | -0.34% | 524,631 |
| Apr 17, 2025 | 53.02 | 54.15 | 53.00 | 53.71 | 53.71 | 2.60% | 606,957 |
| Apr 16, 2025 | 53.64 | 54.01 | 51.62 | 52.35 | 52.35 | -2.26% | 465,560 |
| Apr 15, 2025 | 53.59 | 54.01 | 53.22 | 53.56 | 53.56 | -0.72% | 413,642 |
| Apr 14, 2025 | 54.18 | 54.22 | 52.91 | 53.95 | 53.95 | 0.41% | 532,083 |
| Apr 11, 2025 | 51.32 | 53.82 | 50.97 | 53.73 | 53.73 | 3.59% | 653,433 |
| Apr 10, 2025 | 52.09 | 52.50 | 50.50 | 51.87 | 51.87 | -3.55% | 916,001 |
| Apr 9, 2025 | 47.70 | 54.23 | 47.58 | 53.78 | 53.78 | 11.05% | 601,120 |
| Apr 8, 2025 | 52.16 | 52.16 | 47.56 | 48.43 | 48.43 | -5.26% | 688,831 |
| Apr 7, 2025 | 50.98 | 53.90 | 49.00 | 51.12 | 51.12 | -3.09% | 821,983 |
| Apr 4, 2025 | 52.50 | 53.50 | 51.16 | 52.75 | 52.75 | -2.93% | 635,759 |
| Apr 3, 2025 | 55.87 | 56.18 | 53.65 | 54.34 | 54.34 | -6.37% | 742,830 |
| Apr 2, 2025 | 56.43 | 58.15 | 56.05 | 58.04 | 58.04 | 1.50% | 503,456 |
| Apr 1, 2025 | 56.66 | 57.23 | 55.46 | 57.18 | 57.18 | 1.89% | 899,928 |
| Mar 31, 2025 | 54.62 | 56.34 | 53.50 | 56.12 | 56.12 | 2.46% | 920,398 |
| Mar 28, 2025 | 57.23 | 57.43 | 54.04 | 54.77 | 54.77 | -4.93% | 825,133 |
| Mar 27, 2025 | 57.57 | 57.83 | 53.83 | 57.61 | 57.61 | 6.06% | 1,754,782 |
| Mar 26, 2025 | 53.98 | 54.64 | 53.60 | 54.32 | 54.32 | 0.91% | 709,656 |
| Mar 25, 2025 | 54.17 | 54.89 | 53.60 | 53.83 | 53.83 | -1.14% | 384,794 |
| Mar 24, 2025 | 54.59 | 54.99 | 54.10 | 54.45 | 54.45 | 1.64% | 509,160 |
| Mar 21, 2025 | 53.11 | 53.80 | 52.60 | 53.57 | 53.57 | -0.69% | 1,053,341 |
| Mar 20, 2025 | 53.09 | 54.44 | 52.62 | 53.94 | 53.94 | 0.71% | 717,937 |
| Mar 19, 2025 | 54.61 | 55.03 | 52.75 | 53.56 | 53.56 | -1.62% | 523,519 |
| Mar 18, 2025 | 54.08 | 54.73 | 53.77 | 54.44 | 54.44 | 0.91% | 366,879 |
| Mar 17, 2025 | 53.40 | 54.15 | 53.13 | 53.95 | 53.95 | 0.97% | 708,206 |
| Mar 14, 2025 | 53.27 | 53.66 | 52.76 | 53.43 | 53.43 | 1.04% | 896,246 |
| Mar 13, 2025 | 53.85 | 54.53 | 52.59 | 52.88 | 52.88 | -1.91% | 565,325 |
| Mar 12, 2025 | 55.63 | 55.91 | 53.80 | 53.91 | 53.91 | -2.99% | 355,408 |
| Mar 11, 2025 | 57.61 | 57.61 | 55.49 | 55.57 | 55.57 | -2.68% | 555,959 |
| Mar 10, 2025 | 56.75 | 58.14 | 56.60 | 57.10 | 57.10 | 0.09% | 573,489 |
| Mar 7, 2025 | 56.86 | 57.32 | 56.17 | 57.05 | 57.05 | -0.14% | 496,490 |
| Mar 6, 2025 | 55.88 | 57.43 | 55.62 | 57.13 | 57.13 | 2.13% | 597,759 |
| Mar 5, 2025 | 54.29 | 56.04 | 54.18 | 55.94 | 55.94 | 1.82% | 374,743 |
| Mar 4, 2025 | 55.10 | 55.85 | 54.82 | 54.94 | 54.94 | -1.42% | 484,123 |
| Mar 3, 2025 | 57.29 | 57.29 | 55.38 | 55.73 | 55.73 | -1.78% | 369,290 |
| Feb 28, 2025 | 56.63 | 56.93 | 55.95 | 56.74 | 56.74 | 0.69% | 357,086 |
| Feb 27, 2025 | 56.56 | 57.08 | 55.45 | 56.35 | 56.35 | -0.88% | 575,297 |
| Feb 26, 2025 | 57.85 | 58.33 | 56.80 | 56.85 | 56.85 | -1.76% | 293,667 |
| Feb 25, 2025 | 57.79 | 58.45 | 57.56 | 57.87 | 57.87 | 0.94% | 560,649 |
| Feb 24, 2025 | 57.67 | 58.28 | 57.29 | 57.33 | 57.33 | - | 395,141 |
| Feb 21, 2025 | 59.13 | 59.19 | 56.97 | 57.33 | 57.33 | -3.04% | 451,273 |
| Feb 20, 2025 | 58.90 | 59.59 | 58.68 | 59.13 | 59.13 | 0.17% | 281,072 |
| Feb 19, 2025 | 59.01 | 59.83 | 58.86 | 59.03 | 59.03 | -1.78% | 610,753 |
| Feb 18, 2025 | 60.69 | 60.99 | 59.89 | 60.10 | 60.10 | -1.26% | 423,410 |
| Feb 14, 2025 | 60.62 | 61.54 | 60.61 | 60.87 | 60.87 | 0.61% | 517,555 |
| Feb 13, 2025 | 59.90 | 60.98 | 59.90 | 60.50 | 60.50 | 1.85% | 532,089 |