H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	50.40	50.76	49.52	50.66	50.66	0.18%	582,138
Oct 20, 2026	50.97	51.60	50.45	50.57	50.57	-0.96%	561,992
Oct 19, 2026	51.50	51.50	50.53	51.06	51.06	-0.51%	505,437
Oct 16, 2026	51.68	52.68	51.12	51.32	51.32	-0.48%	651,332
Oct 15, 2026	50.79	51.80	50.64	51.57	51.57	2.76%	527,589
Oct 14, 2026	49.89	50.72	49.77	50.43	50.19	-0.02%	493,667
Oct 13, 2026	49.59	50.50	49.31	50.44	50.19	2.25%	610,033
Oct 12, 2026	49.26	50.00	49.14	49.33	49.09	-0.46%	503,294
Oct 9, 2026	50.23	50.60	49.36	49.56	49.32	-1.74%	469,895
Oct 8, 2026	49.55	50.67	48.86	50.44	50.19	1.06%	1,370,609
Oct 7, 2026	50.15	50.42	49.62	49.91	49.67	-1.42%	593,327
Oct 6, 2026	50.91	50.92	50.15	50.63	50.38	0.38%	913,563
Oct 5, 2026	50.39	50.94	49.47	50.44	50.19	0.48%	1,204,625
Oct 2, 2026	51.25	51.73	50.17	50.20	49.96	-0.06%	837,125
Oct 1, 2026	49.41	50.48	48.54	50.23	49.99	1.54%	1,254,472
Sep 30, 2026	49.83	49.98	48.74	49.47	49.23	-0.26%	1,156,741
Sep 29, 2026	49.54	50.23	49.29	49.60	49.36	0.47%	1,644,805
Sep 28, 2026	49.06	50.06	48.49	49.37	49.13	-1.38%	1,496,155
Sep 25, 2026	53.00	53.55	48.87	50.06	49.82	0.12%	1,145,685
Sep 24, 2026	49.29	50.73	46.70	50.00	49.76	-0.42%	2,253,283
Sep 23, 2026	50.51	52.67	49.62	50.21	49.97	-1.68%	1,999,765
Sep 22, 2026	50.59	51.65	50.25	51.07	50.82	2.90%	622,143
Sep 21, 2026	49.93	50.00	49.24	49.63	49.39	0.45%	613,103
Sep 18, 2026	50.00	50.06	48.60	49.41	49.17	-1.98%	1,622,888
Sep 17, 2026	51.58	51.59	50.41	50.41	50.17	-0.83%	487,183
Sep 16, 2026	51.35	51.90	50.61	50.83	50.58	-0.12%	612,349
Sep 15, 2026	50.94	50.98	50.31	50.89	50.64	-0.16%	833,028
Sep 14, 2026	51.00	51.48	50.76	50.97	50.72	-1.22%	620,112
Sep 11, 2026	52.53	52.68	51.48	51.60	51.35	-0.10%	1,107,880
Sep 10, 2026	51.31	52.07	50.85	51.65	51.40	-0.37%	640,148
Sep 9, 2026	53.00	53.58	51.43	51.84	51.59	-2.26%	471,959
Sep 8, 2026	53.37	53.52	52.90	53.04	52.78	-1.58%	387,838
Sep 4, 2026	53.06	54.11	52.86	53.89	53.63	0.41%	382,261
Sep 3, 2026	55.22	55.22	52.64	53.67	53.41	-0.45%	566,408
Sep 2, 2026	54.30	55.40	53.84	53.91	53.65	0.17%	606,397
Sep 1, 2026	54.46	54.50	53.38	53.82	53.56	-2.06%	423,715
Aug 31, 2026	56.30	56.31	54.86	54.95	54.68	-2.48%	515,038
Aug 28, 2026	56.41	58.16	56.31	56.35	56.08	-1.14%	443,103
Aug 27, 2026	57.26	57.95	56.97	57.00	56.72	-1.81%	555,175
Aug 26, 2026	56.37	58.17	56.36	58.05	57.77	1.82%	492,601
Aug 25, 2026	58.18	58.18	56.78	57.01	56.73	-1.69%	577,618
Aug 24, 2026	58.71	59.45	57.77	57.99	57.71	-1.21%	547,137
Aug 21, 2026	58.63	59.89	58.63	58.70	58.41	-0.78%	383,987
Aug 20, 2026	59.67	60.28	58.85	59.16	58.87	-2.78%	900,485
Aug 19, 2026	59.36	62.28	59.36	60.85	60.55	1.60%	483,989
Aug 18, 2026	63.43	63.43	59.88	59.89	59.60	-5.80%	812,474
Aug 17, 2026	62.38	64.24	62.38	63.58	63.27	1.32%	885,091
Aug 14, 2026	59.95	62.98	59.67	62.75	62.45	4.32%	859,469
Aug 13, 2026	60.70	61.23	59.71	60.15	59.86	-0.03%	532,899
Aug 12, 2026	62.13	62.90	60.04	60.17	59.88	-3.00%	618,171