H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
60.39
+0.01 (0.02%)
Dec 23, 2025, 1:48 PM EST - Market open
H.B. Fuller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 60.53 | 60.53 | 59.79 | 60.32 | - | -0.11% | 67,914 |
| Dec 22, 2025 | 60.07 | 60.84 | 59.90 | 60.38 | 60.38 | 0.82% | 280,136 |
| Dec 19, 2025 | 60.29 | 60.71 | 59.47 | 59.89 | 59.89 | -1.46% | 698,476 |
| Dec 18, 2025 | 61.20 | 61.67 | 60.77 | 60.78 | 60.78 | -0.23% | 334,712 |
| Dec 17, 2025 | 59.82 | 61.21 | 59.62 | 60.92 | 60.92 | 1.28% | 331,374 |
| Dec 16, 2025 | 60.68 | 60.69 | 59.71 | 60.15 | 60.15 | -0.61% | 323,962 |
| Dec 15, 2025 | 60.80 | 61.13 | 60.10 | 60.52 | 60.52 | 0.22% | 420,823 |
| Dec 12, 2025 | 61.47 | 61.47 | 59.99 | 60.39 | 60.39 | -0.92% | 403,908 |
| Dec 11, 2025 | 59.85 | 61.34 | 59.76 | 60.95 | 60.95 | 2.25% | 507,207 |
| Dec 10, 2025 | 57.71 | 59.78 | 57.55 | 59.61 | 59.61 | 3.58% | 386,941 |
| Dec 9, 2025 | 57.66 | 58.43 | 57.48 | 57.55 | 57.55 | -0.26% | 285,352 |
| Dec 8, 2025 | 58.20 | 58.39 | 57.69 | 57.70 | 57.70 | -0.77% | 291,155 |
| Dec 5, 2025 | 58.73 | 59.14 | 57.95 | 58.15 | 58.15 | - | 292,630 |
| Dec 4, 2025 | 58.88 | 58.99 | 58.07 | 58.15 | 58.15 | -1.31% | 332,660 |
| Dec 3, 2025 | 58.69 | 59.39 | 58.46 | 58.92 | 58.92 | 0.86% | 351,665 |
| Dec 2, 2025 | 58.67 | 59.26 | 58.01 | 58.42 | 58.42 | -0.07% | 330,282 |
| Dec 1, 2025 | 58.03 | 59.18 | 57.92 | 58.46 | 58.46 | 0.31% | 356,896 |
| Nov 28, 2025 | 58.30 | 58.73 | 58.01 | 58.28 | 58.28 | -0.66% | 237,030 |
| Nov 26, 2025 | 58.16 | 59.43 | 58.11 | 58.67 | 58.67 | 0.39% | 571,017 |
| Nov 25, 2025 | 57.24 | 58.71 | 56.97 | 58.44 | 58.44 | 3.01% | 375,641 |
| Nov 24, 2025 | 57.10 | 57.10 | 55.90 | 56.73 | 56.73 | -1.06% | 469,851 |
| Nov 21, 2025 | 55.51 | 58.23 | 55.08 | 57.34 | 57.34 | 3.48% | 424,267 |
| Nov 20, 2025 | 56.00 | 56.61 | 55.28 | 55.41 | 55.41 | -0.68% | 427,103 |
| Nov 19, 2025 | 56.14 | 56.20 | 55.08 | 55.79 | 55.79 | -0.43% | 334,052 |
| Nov 18, 2025 | 56.37 | 56.92 | 55.64 | 56.03 | 56.03 | -0.43% | 413,808 |
| Nov 17, 2025 | 57.34 | 57.68 | 55.95 | 56.27 | 56.27 | -1.90% | 408,372 |
| Nov 14, 2025 | 55.76 | 58.19 | 55.76 | 57.36 | 57.36 | -2.12% | 432,671 |
| Nov 13, 2025 | 57.89 | 58.90 | 57.89 | 58.60 | 58.60 | 1.24% | 337,523 |
| Nov 12, 2025 | 57.78 | 58.91 | 57.78 | 57.88 | 57.88 | 0.29% | 340,264 |
| Nov 11, 2025 | 57.95 | 58.36 | 57.61 | 57.71 | 57.71 | -0.07% | 323,634 |
| Nov 10, 2025 | 58.43 | 58.66 | 57.37 | 57.75 | 57.75 | -0.21% | 393,536 |
| Nov 7, 2025 | 57.29 | 58.20 | 57.29 | 57.87 | 57.87 | 1.17% | 251,152 |
| Nov 6, 2025 | 57.64 | 58.09 | 56.96 | 57.20 | 57.20 | -0.95% | 426,677 |
| Nov 5, 2025 | 57.27 | 57.99 | 57.00 | 57.75 | 57.75 | 0.94% | 410,401 |
| Nov 4, 2025 | 56.89 | 57.48 | 56.25 | 57.21 | 57.21 | -0.30% | 353,831 |
| Nov 3, 2025 | 57.09 | 57.60 | 56.19 | 57.38 | 57.38 | 0.02% | 705,586 |
| Oct 31, 2025 | 57.04 | 57.62 | 56.68 | 57.37 | 57.37 | -0.14% | 510,736 |
| Oct 30, 2025 | 57.68 | 58.60 | 57.10 | 57.45 | 57.45 | -1.03% | 703,012 |
| Oct 29, 2025 | 59.20 | 59.96 | 57.59 | 58.05 | 58.05 | -3.14% | 489,097 |
| Oct 28, 2025 | 59.71 | 60.33 | 59.38 | 59.93 | 59.93 | -0.27% | 364,436 |
| Oct 27, 2025 | 61.46 | 62.12 | 59.91 | 60.09 | 60.09 | -2.28% | 337,019 |
| Oct 24, 2025 | 60.85 | 61.57 | 60.48 | 61.49 | 61.49 | 1.57% | 363,113 |
| Oct 23, 2025 | 60.49 | 61.20 | 59.94 | 60.54 | 60.54 | 1.54% | 384,440 |
| Oct 22, 2025 | 61.40 | 61.99 | 59.50 | 59.62 | 59.62 | -1.11% | 573,298 |
| Oct 21, 2025 | 58.96 | 60.67 | 58.78 | 60.29 | 60.29 | 2.03% | 443,403 |
| Oct 20, 2025 | 58.90 | 59.52 | 58.90 | 59.09 | 59.09 | 0.48% | 229,782 |
| Oct 17, 2025 | 58.01 | 58.90 | 57.94 | 58.81 | 58.81 | 0.22% | 303,722 |
| Oct 16, 2025 | 59.26 | 59.30 | 57.89 | 58.68 | 58.68 | -0.90% | 268,221 |
| Oct 15, 2025 | 59.20 | 60.10 | 58.97 | 59.21 | 58.98 | 0.41% | 316,206 |
| Oct 14, 2025 | 57.24 | 59.24 | 57.24 | 58.97 | 58.74 | 1.71% | 243,923 |