H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
50.21
-0.86 (-1.68%)
At close: Sep 23, 2026, 4:00 PM EDT
50.42
+0.21 (0.42%)
After-hours: Sep 23, 2026, 4:48 PM EDT
H.B. Fuller Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 57.01 | 58.26 | 57.00 | 57.11 | 56.86 | 1.03% | 668,123 |
| Jul 27, 2026 | 56.16 | 56.68 | 55.71 | 56.53 | 56.28 | 1.49% | 911,093 |
| Jul 24, 2026 | 55.65 | 56.26 | 55.10 | 55.70 | 55.46 | 1.05% | 356,729 |
| Jul 23, 2026 | 56.71 | 56.71 | 54.66 | 55.12 | 54.88 | -2.01% | 497,731 |
| Jul 22, 2026 | 56.57 | 57.10 | 56.04 | 56.25 | 56.00 | 0.45% | 454,871 |
| Jul 21, 2026 | 55.54 | 56.53 | 55.11 | 56.00 | 55.75 | 1.03% | 496,654 |
| Jul 20, 2026 | 56.57 | 56.57 | 55.31 | 55.43 | 55.19 | -2.69% | 761,367 |
| Jul 17, 2026 | 58.25 | 58.56 | 56.68 | 56.96 | 56.71 | -2.47% | 461,472 |
| Jul 16, 2026 | 56.64 | 58.40 | 56.64 | 58.40 | 58.14 | 2.46% | 809,218 |
| Jul 15, 2026 | 56.53 | 57.63 | 56.29 | 57.00 | 56.75 | 1.75% | 1,101,849 |