H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
60.09
-1.40 (-2.28%)
At close: Oct 27, 2025, 4:00 PM EDT
59.80
-0.29 (-0.48%)
After-hours: Oct 27, 2025, 4:33 PM EDT

H.B. Fuller Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202561.4662.1259.9160.09--2.28%336,973
Oct 24, 202560.8561.5760.4861.4961.491.57%363,113
Oct 23, 202560.4961.2059.9460.5460.541.54%384,440
Oct 22, 202561.4061.9959.5059.6259.62-1.11%573,298
Oct 21, 202558.9660.6758.7860.2960.292.03%443,403
Oct 20, 202558.9059.5258.9059.0959.090.48%229,782
Oct 17, 202558.0158.9057.9458.8158.810.22%303,722
Oct 16, 202559.2659.3057.8958.6858.68-0.90%268,221
Oct 15, 202559.2060.1058.9759.2158.970.41%316,206
Oct 14, 202557.2459.2457.2458.9758.741.71%243,923
Oct 13, 202557.5158.0857.3657.9857.751.56%247,827
Oct 10, 202558.5159.0157.0257.0956.86-1.89%303,727
Oct 9, 202560.4360.5458.0958.1957.96-3.67%348,365
Oct 8, 202559.5160.4758.3960.4160.173.14%451,134
Oct 7, 202558.7859.5257.8258.5758.34-0.73%407,314
Oct 6, 202559.2659.9758.7559.0058.77-0.47%286,800
Oct 3, 202559.0059.8758.9859.2859.040.27%341,019
Oct 2, 202558.4859.2058.2859.1258.880.82%306,260
Oct 1, 202558.8759.2958.1758.6458.41-1.08%413,180
Sep 30, 202558.6859.3758.5959.2859.041.39%399,678
Sep 29, 202558.2458.6256.7858.4758.240.57%506,123
Sep 26, 202558.6258.9057.5058.1457.912.05%560,354
Sep 25, 202557.0059.9956.9756.9756.74-3.88%722,600
Sep 24, 202560.0460.4358.9959.2759.03-0.59%521,698
Sep 23, 202560.6661.3659.5359.6259.38-1.71%388,722
Sep 22, 202560.7760.8560.0860.6660.42-0.25%429,900
Sep 19, 202561.6861.6960.4960.8160.57-1.30%935,872
Sep 18, 202561.3461.9160.6861.6161.361.45%406,167
Sep 17, 202562.0163.3660.6360.7360.49-2.16%727,913
Sep 16, 202562.0062.2861.6062.0761.820.47%522,574
Sep 15, 202561.9862.1761.4661.7861.530.21%324,213
Sep 12, 202563.1063.4461.6561.6561.40-3.31%647,700
Sep 11, 202561.9063.8161.8063.7663.513.36%519,466
Sep 10, 202560.8161.7460.8161.6961.440.85%628,173
Sep 9, 202562.2562.5760.6661.1760.93-2.64%337,525
Sep 8, 202562.1262.8361.1662.8362.580.74%451,024
Sep 5, 202561.7062.9961.5062.3762.121.76%380,267
Sep 4, 202559.2161.3659.0061.2961.053.95%575,967
Sep 3, 202559.4260.2558.5658.9658.73-1.73%289,586
Sep 2, 202560.1060.5059.6360.0059.76-1.72%279,240
Aug 29, 202561.2961.3960.6861.0560.810.13%281,432
Aug 28, 202561.9161.9160.5660.9760.73-1.12%215,769
Aug 27, 202561.4162.6461.1561.6661.410.05%227,415
Aug 26, 202562.1562.3961.3361.6361.380.85%406,747
Aug 25, 202561.8261.9060.8461.1160.87-1.77%237,677
Aug 22, 202559.8362.6459.7562.2161.964.94%259,130
Aug 21, 202558.8359.4758.7959.2859.04-0.08%182,805
Aug 20, 202559.8160.0559.2959.3359.09-1.10%196,896
Aug 19, 202559.4160.3859.4159.9959.751.71%223,483
Aug 18, 202559.0259.4558.6158.9858.750.02%201,374