H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	58.10	58.65	58.10	58.52	-	0.39%	16,958
Jun 30, 2026	59.67	59.87	58.27	58.29	58.29	-1.44%	937,397
Jun 29, 2026	63.00	63.00	58.75	59.14	59.14	-6.50%	1,345,205
Jun 26, 2026	63.29	64.52	60.87	63.25	63.25	2.10%	2,173,100
Jun 25, 2026	61.42	62.01	58.27	61.95	61.95	-4.10%	1,502,686
Jun 24, 2026	63.06	64.96	63.00	64.60	64.60	2.34%	1,120,773
Jun 23, 2026	63.96	64.61	63.07	63.12	63.12	-1.85%	668,157
Jun 22, 2026	65.44	65.44	63.86	64.31	64.31	-0.85%	782,903
Jun 18, 2026	64.58	65.51	64.09	64.86	64.86	0.14%	962,279
Jun 17, 2026	65.13	66.45	64.34	64.77	64.77	1.65%	995,390
Jun 16, 2026	64.43	65.63	63.59	63.72	63.72	-1.09%	726,076
Jun 15, 2026	65.00	65.74	62.40	64.42	64.42	1.24%	596,604
Jun 12, 2026	64.27	64.62	63.52	63.63	63.63	0.05%	314,842
Jun 11, 2026	61.90	63.80	61.10	63.60	63.60	3.94%	551,846
Jun 10, 2026	61.95	62.78	61.19	61.19	61.19	-1.35%	671,933
Jun 9, 2026	60.89	62.93	60.77	62.03	62.03	3.33%	738,462
Jun 8, 2026	59.88	60.35	59.66	60.03	60.03	0.25%	493,271
Jun 5, 2026	60.31	60.72	58.84	59.88	59.88	-0.80%	759,857
Jun 4, 2026	61.40	63.24	60.23	60.36	60.36	-1.89%	586,756
Jun 3, 2026	61.92	63.48	61.48	61.52	61.52	-1.74%	614,034
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