H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	56.15	56.36	55.20	55.98	55.98	0.56%	246,740
May 28, 2025	55.87	56.11	55.58	55.67	55.67	-0.73%	264,206
May 27, 2025	55.10	56.09	54.98	56.08	56.08	3.43%	261,400
May 23, 2025	53.76	54.56	53.76	54.22	54.22	-1.11%	216,120
May 22, 2025	54.52	55.08	54.15	54.83	54.83	0.29%	203,087
May 21, 2025	56.11	56.11	54.54	54.67	54.67	-2.84%	209,737
May 20, 2025	56.50	56.70	56.10	56.27	56.27	-0.79%	180,392
May 19, 2025	56.15	56.79	55.58	56.72	56.72	-0.49%	223,114
May 16, 2025	56.53	57.09	56.17	57.00	57.00	0.92%	254,704
May 15, 2025	55.94	56.60	55.61	56.48	56.48	1.02%	259,779
May 14, 2025	56.56	56.77	55.73	55.91	55.91	-1.79%	332,704
May 13, 2025	57.22	57.22	56.65	56.93	56.93	-0.18%	319,256
May 12, 2025	57.23	58.25	56.39	57.03	57.03	4.58%	460,462
May 9, 2025	54.95	55.26	54.26	54.53	54.53	-0.47%	300,604
May 8, 2025	53.56	54.95	53.31	54.79	54.79	3.20%	318,681
May 7, 2025	53.67	53.67	52.37	53.09	53.09	-0.17%	446,790
May 6, 2025	53.42	53.51	52.70	53.18	53.18	-0.89%	385,001
May 5, 2025	53.86	54.44	53.63	53.66	53.66	-1.22%	310,755
May 2, 2025	54.27	54.90	53.96	54.32	54.32	0.84%	294,386
May 1, 2025	53.85	54.55	53.23	53.87	53.87	-0.31%	324,195
Apr 30, 2025	53.66	54.16	52.65	54.04	54.04	-0.13%	634,067
Apr 29, 2025	54.14	54.67	53.84	54.11	54.11	-0.33%	369,040
Apr 28, 2025	54.50	55.30	53.63	54.29	54.06	-0.51%	550,287
Apr 25, 2025	54.35	54.82	53.81	54.57	54.33	-0.82%	278,746
Apr 24, 2025	54.36	55.40	54.19	55.02	54.78	1.36%	379,449
Apr 23, 2025	56.21	56.75	54.02	54.28	54.05	-1.06%	336,454
Apr 22, 2025	53.93	55.04	53.56	54.86	54.62	2.48%	337,088
Apr 21, 2025	53.30	53.71	52.35	53.53	53.30	-0.34%	524,631
Apr 17, 2025	53.02	54.15	53.00	53.71	53.48	2.60%	606,957
Apr 16, 2025	53.64	54.01	51.62	52.35	52.12	-2.26%	465,560
Apr 15, 2025	53.59	54.01	53.22	53.56	53.33	-0.72%	413,642
Apr 14, 2025	54.18	54.22	52.91	53.95	53.72	0.41%	532,083
Apr 11, 2025	51.32	53.82	50.97	53.73	53.50	3.59%	653,433
Apr 10, 2025	52.09	52.50	50.50	51.87	51.65	-3.55%	916,001
Apr 9, 2025	47.70	54.23	47.58	53.78	53.55	11.05%	601,120
Apr 8, 2025	52.16	52.16	47.56	48.43	48.22	-5.26%	688,831
Apr 7, 2025	50.98	53.90	49.00	51.12	50.90	-3.09%	821,983
Apr 4, 2025	52.50	53.50	51.16	52.75	52.52	-2.93%	635,759
Apr 3, 2025	55.87	56.18	53.65	54.34	54.11	-6.37%	742,830
Apr 2, 2025	56.43	58.15	56.05	58.04	57.79	1.50%	503,456
Apr 1, 2025	56.66	57.23	55.46	57.18	56.93	1.89%	899,928
Mar 31, 2025	54.62	56.34	53.50	56.12	55.88	2.46%	920,398
Mar 28, 2025	57.23	57.43	54.04	54.77	54.53	-4.93%	825,133
Mar 27, 2025	57.57	57.83	53.83	57.61	57.36	6.06%	1,754,782
Mar 26, 2025	53.98	54.64	53.60	54.32	54.09	0.91%	709,656
Mar 25, 2025	54.17	54.89	53.60	53.83	53.60	-1.14%	384,794
Mar 24, 2025	54.59	54.99	54.10	54.45	54.22	1.64%	509,160
Mar 21, 2025	53.11	53.80	52.60	53.57	53.34	-0.69%	1,053,341
Mar 20, 2025	53.09	54.44	52.62	53.94	53.71	0.71%	717,937
Mar 19, 2025	54.61	55.03	52.75	53.56	53.33	-1.62%	523,519