H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	66.88	67.90	66.59	66.90	66.90	-0.03%	293,366
Feb 17, 2026	67.55	67.66	66.66	66.92	66.92	-0.84%	356,984
Feb 13, 2026	66.43	67.78	66.30	67.49	67.49	1.23%	321,697
Feb 12, 2026	67.49	68.63	66.40	66.67	66.67	-0.36%	429,867
Feb 11, 2026	66.44	67.70	66.21	66.91	66.91	0.81%	358,218
Feb 10, 2026	65.93	66.94	65.58	66.37	66.37	1.24%	251,131
Feb 9, 2026	66.00	66.13	64.94	65.56	65.56	-0.76%	284,597
Feb 6, 2026	65.79	66.79	65.32	66.06	66.06	1.02%	432,433
Feb 5, 2026	65.77	66.53	64.66	65.39	65.39	-1.91%	505,406
Feb 4, 2026	64.01	67.29	63.98	66.66	66.43	5.71%	627,264
Feb 3, 2026	60.61	63.15	60.61	63.06	62.84	3.41%	392,586
Feb 2, 2026	60.00	61.57	59.80	60.98	60.77	1.46%	340,832
Jan 30, 2026	60.00	60.69	59.59	60.10	59.89	-0.46%	499,346
Jan 29, 2026	59.89	60.41	58.78	60.38	60.17	1.26%	370,378
Jan 28, 2026	59.79	61.00	59.16	59.63	59.42	0.42%	367,995
Jan 27, 2026	59.80	60.35	58.66	59.38	59.17	-0.72%	287,838
Jan 26, 2026	60.39	60.44	59.48	59.81	59.60	-0.43%	285,839
Jan 23, 2026	60.13	60.50	59.58	60.07	59.86	-0.99%	381,861
Jan 22, 2026	59.71	60.94	59.71	60.67	60.46	1.98%	400,001
Jan 21, 2026	58.68	59.82	58.29	59.49	59.28	2.73%	552,663
Jan 20, 2026	59.97	60.46	57.83	57.91	57.71	-4.34%	636,358
Jan 16, 2026	64.27	64.27	60.21	60.54	60.33	-4.65%	883,112
Jan 15, 2026	63.80	66.37	63.08	63.49	63.27	-1.90%	1,539,310
Jan 14, 2026	66.52	67.05	64.21	64.72	64.49	-2.38%	1,090,669
Jan 13, 2026	66.07	66.69	65.45	66.30	66.07	0.29%	465,663
Jan 12, 2026	65.31	66.69	65.00	66.11	65.88	0.96%	592,702
Jan 9, 2026	63.42	65.53	63.06	65.48	65.25	3.51%	435,832
Jan 8, 2026	60.32	63.57	60.32	63.26	63.04	3.57%	373,753
Jan 7, 2026	61.72	62.01	60.84	61.08	60.86	-0.94%	235,395
Jan 6, 2026	59.38	61.91	59.36	61.66	61.44	3.27%	410,882
Jan 5, 2026	60.04	62.00	59.70	59.71	59.50	-1.04%	789,799
Jan 2, 2026	59.68	60.46	59.23	60.34	60.13	1.48%	273,518
Dec 31, 2025	60.24	60.24	59.43	59.46	59.25	-1.46%	219,768
Dec 30, 2025	60.57	61.14	60.22	60.34	60.13	-0.81%	191,831
Dec 29, 2025	60.74	61.12	60.46	60.83	60.62	0.03%	229,159
Dec 26, 2025	60.51	60.96	59.47	60.81	60.60	0.55%	178,514
Dec 24, 2025	59.87	60.63	59.87	60.48	60.27	0.48%	118,414
Dec 23, 2025	60.53	60.55	59.79	60.19	59.98	-0.31%	279,279
Dec 22, 2025	60.07	60.84	59.90	60.38	60.17	0.82%	302,875
Dec 19, 2025	60.29	60.71	59.47	59.89	59.68	-1.46%	707,570
Dec 18, 2025	61.20	61.67	60.77	60.78	60.57	-0.23%	334,712
Dec 17, 2025	59.82	61.21	59.62	60.92	60.71	1.28%	331,374
Dec 16, 2025	60.68	60.69	59.71	60.15	59.94	-0.61%	353,292
Dec 15, 2025	60.80	61.13	60.10	60.52	60.31	0.22%	420,823
Dec 12, 2025	61.47	61.47	59.99	60.39	60.18	-0.92%	403,908
Dec 11, 2025	59.85	61.34	59.76	60.95	60.74	2.25%	507,220
Dec 10, 2025	57.71	59.78	57.55	59.61	59.40	3.58%	386,951
Dec 9, 2025	57.66	58.43	57.48	57.55	57.35	-0.26%	285,353
Dec 8, 2025	58.20	58.39	57.69	57.70	57.50	-0.77%	291,155
Dec 5, 2025	58.73	59.14	57.95	58.15	57.95	-	292,630