H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	57.23	57.43	54.04	54.77	54.77	-4.93%	825,133
Mar 27, 2025	57.57	57.83	53.83	57.61	57.61	6.06%	1,754,782
Mar 26, 2025	53.98	54.64	53.60	54.32	54.32	0.91%	709,656
Mar 25, 2025	54.17	54.89	53.60	53.83	53.83	-1.14%	384,794
Mar 24, 2025	54.59	54.99	54.10	54.45	54.45	1.64%	509,160
Mar 21, 2025	53.11	53.80	52.60	53.57	53.57	-0.69%	1,053,341
Mar 20, 2025	53.09	54.44	52.62	53.94	53.94	0.71%	717,937
Mar 19, 2025	54.61	55.03	52.75	53.56	53.56	-1.62%	523,519
Mar 18, 2025	54.08	54.73	53.77	54.44	54.44	0.91%	366,879
Mar 17, 2025	53.40	54.15	53.13	53.95	53.95	0.97%	708,206
Mar 14, 2025	53.27	53.66	52.76	53.43	53.43	1.04%	896,246
Mar 13, 2025	53.85	54.53	52.59	52.88	52.88	-1.91%	565,325
Mar 12, 2025	55.63	55.91	53.80	53.91	53.91	-2.99%	355,408
Mar 11, 2025	57.61	57.61	55.49	55.57	55.57	-2.68%	555,959
Mar 10, 2025	56.75	58.14	56.60	57.10	57.10	0.09%	573,489
Mar 7, 2025	56.86	57.32	56.17	57.05	57.05	-0.14%	496,490
Mar 6, 2025	55.88	57.43	55.62	57.13	57.13	2.13%	597,759
Mar 5, 2025	54.29	56.04	54.18	55.94	55.94	1.82%	374,743
Mar 4, 2025	55.10	55.85	54.82	54.94	54.94	-1.42%	484,123
Mar 3, 2025	57.29	57.29	55.38	55.73	55.73	-1.78%	369,290
Feb 28, 2025	56.63	56.93	55.95	56.74	56.74	0.69%	357,086
Feb 27, 2025	56.56	57.08	55.45	56.35	56.35	-0.88%	575,297
Feb 26, 2025	57.85	58.33	56.80	56.85	56.85	-1.76%	293,667
Feb 25, 2025	57.79	58.45	57.56	57.87	57.87	0.94%	560,649
Feb 24, 2025	57.67	58.28	57.29	57.33	57.33	-	395,141
Feb 21, 2025	59.13	59.19	56.97	57.33	57.33	-3.04%	451,273
Feb 20, 2025	58.90	59.59	58.68	59.13	59.13	0.17%	281,072
Feb 19, 2025	59.01	59.83	58.86	59.03	59.03	-1.78%	610,753
Feb 18, 2025	60.69	60.99	59.89	60.10	60.10	-1.26%	423,410
Feb 14, 2025	60.62	61.54	60.61	60.87	60.87	0.61%	517,555
Feb 13, 2025	59.90	60.98	59.90	60.50	60.50	1.85%	532,089
Feb 12, 2025	59.58	60.04	59.10	59.40	59.40	-2.11%	539,089
Feb 11, 2025	61.00	61.88	60.67	60.68	60.68	-0.69%	442,183
Feb 10, 2025	60.60	61.48	60.37	61.10	61.10	1.04%	530,063
Feb 7, 2025	60.97	61.00	59.87	60.47	60.47	-1.14%	495,966
Feb 6, 2025	61.12	61.24	60.56	61.17	61.17	0.30%	512,092
Feb 5, 2025	61.32	61.55	60.73	60.99	60.77	-0.51%	437,391
Feb 4, 2025	61.57	62.36	61.29	61.30	61.08	-0.47%	374,700
Feb 3, 2025	62.31	62.35	61.19	61.59	61.37	-2.44%	528,980
Jan 31, 2025	63.22	64.17	62.76	63.13	62.90	-0.60%	639,419
Jan 30, 2025	63.04	63.84	62.66	63.51	63.28	0.95%	439,472
Jan 29, 2025	62.55	63.34	62.55	62.91	62.68	0.05%	352,478
Jan 28, 2025	63.81	64.02	62.86	62.88	62.65	-2.18%	415,181
Jan 27, 2025	63.13	64.33	62.94	64.28	64.05	2.41%	480,930
Jan 24, 2025	62.40	62.96	62.15	62.77	62.54	0.72%	423,372
Jan 23, 2025	61.45	62.38	61.11	62.32	62.09	0.89%	463,706
Jan 22, 2025	61.86	62.69	61.61	61.77	61.55	-0.93%	362,955
Jan 21, 2025	62.89	63.52	62.26	62.35	62.12	0.42%	464,955
Jan 17, 2025	62.46	63.27	61.92	62.09	61.87	-0.21%	636,285
Jan 16, 2025	62.69	63.23	61.45	62.22	62.00	-2.99%	679,270