H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	50.15	50.42	49.62	49.91	49.91	-1.42%	593,325
Oct 6, 2026	50.91	50.92	50.15	50.63	50.63	0.38%	819,670
Oct 5, 2026	50.39	50.94	49.47	50.44	50.44	0.48%	997,353
Oct 2, 2026	51.25	51.73	50.17	50.20	50.20	-0.06%	833,376
Oct 1, 2026	49.41	50.48	48.54	50.23	50.23	1.54%	1,254,458
Sep 30, 2026	49.83	49.98	48.74	49.47	49.47	-0.26%	1,095,113
Sep 29, 2026	49.54	50.23	49.29	49.60	49.60	0.47%	1,618,037
Sep 28, 2026	49.06	50.06	48.49	49.37	49.37	-1.38%	1,271,509
Sep 25, 2026	53.00	53.55	48.87	50.06	50.06	0.12%	1,125,581
Sep 24, 2026	49.29	50.73	46.70	50.00	50.00	-0.42%	2,206,572
Sep 23, 2026	50.51	52.67	49.62	50.21	50.21	-1.68%	1,869,574
Sep 22, 2026	50.59	51.65	50.25	51.07	51.07	2.90%	608,280
Sep 21, 2026	49.93	50.00	49.24	49.63	49.63	0.45%	580,936
Sep 18, 2026	50.00	50.06	48.60	49.41	49.41	-1.98%	1,586,510
Sep 17, 2026	51.58	51.59	50.41	50.41	50.41	-0.83%	482,160
Sep 16, 2026	51.35	51.90	50.61	50.83	50.83	-0.12%	533,985
Sep 15, 2026	50.94	50.98	50.31	50.89	50.89	-0.16%	785,109
Sep 14, 2026	51.00	51.48	50.76	50.97	50.97	-1.22%	593,878
Sep 11, 2026	52.53	52.68	51.48	51.60	51.60	-0.10%	638,904
Sep 10, 2026	51.31	52.07	50.85	51.65	51.65	-0.37%	633,650
Sep 9, 2026	53.00	53.58	51.43	51.84	51.84	-2.26%	471,945
Sep 8, 2026	53.37	53.52	52.90	53.04	53.04	-1.58%	387,328
Sep 4, 2026	53.06	54.11	52.86	53.89	53.89	0.41%	382,257
Sep 3, 2026	55.22	55.22	52.64	53.67	53.67	-0.45%	559,602
Sep 2, 2026	54.30	55.40	53.84	53.91	53.91	0.17%	517,727
Sep 1, 2026	54.46	54.50	53.38	53.82	53.82	-2.06%	380,712
Aug 31, 2026	56.30	56.31	54.86	54.95	54.95	-2.48%	513,015
Aug 28, 2026	56.41	58.16	56.31	56.35	56.35	-1.14%	443,085
Aug 27, 2026	57.26	57.95	56.97	57.00	57.00	-1.81%	531,840
Aug 26, 2026	56.37	58.17	56.36	58.05	58.05	1.82%	466,896
Aug 25, 2026	58.18	58.18	56.78	57.01	57.01	-1.69%	577,616
Aug 24, 2026	58.71	59.45	57.77	57.99	57.99	-1.21%	546,550
Aug 21, 2026	58.63	59.89	58.63	58.70	58.70	-0.78%	383,985
Aug 20, 2026	59.67	60.28	58.85	59.16	59.16	-2.78%	824,622
Aug 19, 2026	59.36	62.28	59.36	60.85	60.85	1.60%	417,940
Aug 18, 2026	63.43	63.43	59.88	59.89	59.89	-5.80%	642,556
Aug 17, 2026	62.38	64.24	62.38	63.58	63.58	1.32%	739,459
Aug 14, 2026	59.95	62.98	59.67	62.75	62.75	4.32%	747,814
Aug 13, 2026	60.70	61.23	59.71	60.15	60.15	-0.03%	485,979
Aug 12, 2026	62.13	62.90	60.04	60.17	60.17	-3.00%	547,307
Aug 11, 2026	60.41	62.67	60.41	62.03	62.03	1.27%	427,105
Aug 10, 2026	60.41	61.35	60.20	61.25	61.25	0.29%	478,733
Aug 7, 2026	59.31	61.20	58.85	61.07	61.07	3.21%	459,734
Aug 6, 2026	59.67	60.43	58.90	59.17	59.17	-0.65%	837,220
Aug 5, 2026	58.32	59.65	58.32	59.56	59.56	1.12%	464,069
Aug 4, 2026	57.41	58.99	56.92	58.90	58.90	3.32%	685,677
Aug 3, 2026	56.14	57.31	56.08	57.01	57.01	3.09%	566,189
Jul 31, 2026	54.85	55.42	53.86	55.30	55.30	-0.14%	760,584
Jul 30, 2026	56.20	56.21	54.56	55.38	55.38	-0.24%	570,333
Jul 29, 2026	55.87	56.94	55.06	55.76	55.52	-2.36%	637,958