H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
51.80
-1.24 (-2.34%)
Sep 9, 2026, 3:39 PM EDT - Market open
H.B. Fuller Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 53.00 | 53.58 | 51.43 | 52.00 | - | -1.96% | 226,199 |
| 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 |
| Jul 14, 2026 | 56.68 | 56.83 | 55.78 | 56.02 | 55.77 | -0.07% | 681,736 |
| Jul 13, 2026 | 56.01 | 56.70 | 55.48 | 56.06 | 55.81 | 0.27% | 673,074 |
| Jul 10, 2026 | 55.59 | 56.55 | 55.52 | 55.91 | 55.66 | 1.47% | 519,036 |
| Jul 9, 2026 | 56.61 | 56.61 | 54.85 | 55.10 | 54.86 | -0.16% | 658,021 |
| Jul 8, 2026 | 56.85 | 56.85 | 54.76 | 55.19 | 54.95 | -4.13% | 1,285,889 |
| Jul 7, 2026 | 58.41 | 58.99 | 57.31 | 57.57 | 57.32 | -1.40% | 1,496,242 |
| Jul 6, 2026 | 57.70 | 58.83 | 56.60 | 58.39 | 58.13 | 0.57% | 998,805 |
| Jul 2, 2026 | 57.57 | 58.46 | 56.85 | 58.06 | 57.80 | 1.36% | 984,914 |
| Jul 1, 2026 | 58.10 | 58.79 | 57.23 | 57.28 | 57.03 | -1.73% | 966,919 |
| Jun 30, 2026 | 59.67 | 59.87 | 58.27 | 58.29 | 58.03 | -1.44% | 971,801 |