H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	63.31	63.77	61.43	61.89	61.89	-1.53%	288,217
Apr 27, 2026	62.92	64.76	62.23	62.85	62.85	0.03%	307,553
Apr 24, 2026	63.00	63.70	62.24	62.83	62.83	-0.48%	318,819
Apr 23, 2026	63.09	63.60	61.68	63.13	63.13	0.17%	337,476
Apr 22, 2026	63.86	64.42	62.77	63.02	63.02	-0.30%	620,028
Apr 21, 2026	64.90	65.45	62.60	63.21	63.21	-2.54%	589,070
Apr 20, 2026	64.03	65.29	63.13	64.86	64.86	0.67%	555,780
Apr 17, 2026	63.61	65.60	63.15	64.43	64.43	3.22%	519,808
Apr 16, 2026	62.15	62.56	61.31	62.42	62.42	1.68%	423,876
Apr 15, 2026	62.44	63.23	60.72	61.39	61.39	-2.51%	408,724
Apr 14, 2026	64.71	64.71	62.92	62.97	62.97	-2.48%	272,500
Apr 13, 2026	62.58	64.72	61.74	64.57	64.57	1.32%	469,468
Apr 10, 2026	64.12	64.15	63.33	63.73	63.73	0.08%	393,915
Apr 9, 2026	62.07	64.42	62.01	63.68	63.68	1.43%	635,051
Apr 8, 2026	61.53	63.35	59.84	62.78	62.78	8.65%	657,883
Apr 7, 2026	57.54	58.17	56.31	57.78	57.78	-0.31%	589,985
Apr 6, 2026	59.91	59.91	57.93	57.96	57.96	-4.21%	814,185
Apr 2, 2026	61.23	61.88	60.08	60.51	60.51	-3.15%	675,478
Apr 1, 2026	62.09	63.50	61.55	62.48	62.48	1.30%	1,175,900
Mar 31, 2026	60.06	62.00	60.00	61.68	61.68	3.77%	1,167,045
Mar 30, 2026	60.00	61.08	59.24	59.44	59.44	0.46%	1,153,425
Mar 27, 2026	58.01	59.38	57.40	59.17	59.17	3.83%	1,023,010
Mar 26, 2026	57.90	59.27	55.42	56.99	56.99	0.49%	1,444,104
Mar 25, 2026	54.43	56.86	53.24	56.71	56.71	6.54%	1,165,166
Mar 24, 2026	51.06	53.56	51.06	53.23	53.23	2.31%	636,174
Mar 23, 2026	51.17	53.17	50.89	52.03	52.03	5.56%	728,418
Mar 20, 2026	50.81	51.06	48.71	49.29	49.29	-2.03%	1,267,171
Mar 19, 2026	50.67	51.24	49.15	50.31	50.31	-3.34%	825,058
Mar 18, 2026	54.47	54.75	51.94	52.05	52.05	-5.02%	617,326
Mar 17, 2026	55.24	55.82	54.55	54.80	54.80	0.13%	441,728
Mar 16, 2026	55.17	55.47	54.15	54.73	54.73	0.87%	599,148
Mar 13, 2026	56.13	56.61	53.96	54.26	54.26	-1.88%	509,115
Mar 12, 2026	57.31	57.56	55.03	55.30	55.30	-3.56%	764,512
Mar 11, 2026	58.24	58.49	56.94	57.34	57.34	-1.92%	497,269
Mar 10, 2026	58.39	59.54	57.97	58.46	58.46	-0.17%	505,663
Mar 9, 2026	57.62	58.88	56.28	58.56	58.56	-0.32%	661,837
Mar 6, 2026	60.30	60.75	58.58	58.75	58.75	-4.69%	499,368
Mar 5, 2026	63.49	64.06	61.56	61.64	61.64	-4.24%	453,846
Mar 4, 2026	65.38	65.38	63.22	64.37	64.37	-0.29%	536,269
Mar 3, 2026	62.85	64.84	62.22	64.56	64.56	-0.57%	569,093
Mar 2, 2026	64.55	65.39	62.75	64.93	64.93	-1.20%	465,517
Feb 27, 2026	65.27	66.36	64.22	65.72	65.72	-0.23%	391,313
Feb 26, 2026	64.66	66.00	64.35	65.87	65.87	1.28%	407,743
Feb 25, 2026	66.18	66.18	63.88	65.04	65.04	-1.00%	443,279
Feb 24, 2026	66.35	67.43	65.38	65.70	65.70	0.05%	289,557
Feb 23, 2026	65.52	66.10	64.15	65.67	65.67	-0.41%	272,689
Feb 20, 2026	65.18	66.30	64.94	65.94	65.94	1.06%	347,403
Feb 19, 2026	65.79	66.90	64.40	65.25	65.25	-2.47%	430,151
Feb 18, 2026	66.88	67.90	66.59	66.90	66.90	-0.03%	293,366
Feb 17, 2026	67.55	67.66	66.66	66.92	66.92	-0.84%	356,984