H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
56.27
-1.09 (-1.90%)
At close: Nov 17, 2025, 4:00 PM EST
56.27
0.00 (0.00%)
After-hours: Nov 17, 2025, 7:00 PM EST
H.B. Fuller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 57.34 | 57.68 | 56.77 | 56.83 | - | -0.92% | 66,390 |
| Nov 14, 2025 | 55.76 | 58.19 | 55.76 | 57.36 | 57.36 | -2.12% | 432,671 |
| Nov 13, 2025 | 57.89 | 58.90 | 57.89 | 58.60 | 58.60 | 1.24% | 337,523 |
| Nov 12, 2025 | 57.78 | 58.91 | 57.78 | 57.88 | 57.88 | 0.29% | 340,264 |
| Nov 11, 2025 | 57.95 | 58.36 | 57.61 | 57.71 | 57.71 | -0.07% | 323,634 |
| Nov 10, 2025 | 58.43 | 58.66 | 57.37 | 57.75 | 57.75 | -0.21% | 393,536 |
| Nov 7, 2025 | 57.29 | 58.20 | 57.29 | 57.87 | 57.87 | 1.17% | 251,152 |
| Nov 6, 2025 | 57.64 | 58.09 | 56.96 | 57.20 | 57.20 | -0.95% | 426,677 |
| Nov 5, 2025 | 57.27 | 57.99 | 57.00 | 57.75 | 57.75 | 0.94% | 410,401 |
| Nov 4, 2025 | 56.89 | 57.48 | 56.25 | 57.21 | 57.21 | -0.30% | 353,831 |
| Nov 3, 2025 | 57.09 | 57.60 | 56.19 | 57.38 | 57.38 | 0.02% | 705,586 |
| Oct 31, 2025 | 57.04 | 57.62 | 56.68 | 57.37 | 57.37 | -0.14% | 510,736 |
| Oct 30, 2025 | 57.68 | 58.60 | 57.10 | 57.45 | 57.45 | -1.03% | 703,012 |
| Oct 29, 2025 | 59.20 | 59.96 | 57.59 | 58.05 | 58.05 | -3.14% | 489,097 |
| Oct 28, 2025 | 59.71 | 60.33 | 59.38 | 59.93 | 59.93 | -0.27% | 364,436 |
| Oct 27, 2025 | 61.46 | 62.12 | 59.91 | 60.09 | 60.09 | -2.28% | 337,019 |
| Oct 24, 2025 | 60.85 | 61.57 | 60.48 | 61.49 | 61.49 | 1.57% | 363,113 |
| Oct 23, 2025 | 60.49 | 61.20 | 59.94 | 60.54 | 60.54 | 1.54% | 384,440 |
| Oct 22, 2025 | 61.40 | 61.99 | 59.50 | 59.62 | 59.62 | -1.11% | 573,298 |
| Oct 21, 2025 | 58.96 | 60.67 | 58.78 | 60.29 | 60.29 | 2.03% | 443,403 |
| Oct 20, 2025 | 58.90 | 59.52 | 58.90 | 59.09 | 59.09 | 0.48% | 229,782 |
| Oct 17, 2025 | 58.01 | 58.90 | 57.94 | 58.81 | 58.81 | 0.22% | 303,722 |
| Oct 16, 2025 | 59.26 | 59.30 | 57.89 | 58.68 | 58.68 | -0.90% | 268,221 |
| Oct 15, 2025 | 59.20 | 60.10 | 58.97 | 59.21 | 58.98 | 0.41% | 316,206 |
| Oct 14, 2025 | 57.24 | 59.24 | 57.24 | 58.97 | 58.74 | 1.71% | 243,923 |
| Oct 13, 2025 | 57.51 | 58.08 | 57.36 | 57.98 | 57.75 | 1.56% | 247,827 |
| Oct 10, 2025 | 58.51 | 59.01 | 57.02 | 57.09 | 56.86 | -1.89% | 303,727 |
| Oct 9, 2025 | 60.43 | 60.54 | 58.09 | 58.19 | 57.96 | -3.67% | 348,365 |
| Oct 8, 2025 | 59.51 | 60.47 | 58.39 | 60.41 | 60.17 | 3.14% | 451,134 |
| Oct 7, 2025 | 58.78 | 59.52 | 57.82 | 58.57 | 58.34 | -0.73% | 407,314 |
| Oct 6, 2025 | 59.26 | 59.97 | 58.75 | 59.00 | 58.77 | -0.47% | 286,800 |
| Oct 3, 2025 | 59.00 | 59.87 | 58.98 | 59.28 | 59.04 | 0.27% | 341,019 |
| Oct 2, 2025 | 58.48 | 59.20 | 58.28 | 59.12 | 58.89 | 0.82% | 306,260 |
| Oct 1, 2025 | 58.87 | 59.29 | 58.17 | 58.64 | 58.41 | -1.08% | 413,180 |
| Sep 30, 2025 | 58.68 | 59.37 | 58.59 | 59.28 | 59.04 | 1.39% | 399,678 |
| Sep 29, 2025 | 58.24 | 58.62 | 56.78 | 58.47 | 58.24 | 0.57% | 506,123 |
| Sep 26, 2025 | 58.62 | 58.90 | 57.50 | 58.14 | 57.91 | 2.05% | 560,354 |
| Sep 25, 2025 | 57.00 | 59.99 | 56.97 | 56.97 | 56.74 | -3.88% | 722,600 |
| Sep 24, 2025 | 60.04 | 60.43 | 58.99 | 59.27 | 59.03 | -0.59% | 521,698 |
| Sep 23, 2025 | 60.66 | 61.36 | 59.53 | 59.62 | 59.38 | -1.71% | 388,722 |
| Sep 22, 2025 | 60.77 | 60.85 | 60.08 | 60.66 | 60.42 | -0.25% | 429,900 |
| Sep 19, 2025 | 61.68 | 61.69 | 60.49 | 60.81 | 60.57 | -1.30% | 935,872 |
| Sep 18, 2025 | 61.34 | 61.91 | 60.68 | 61.61 | 61.37 | 1.45% | 406,167 |
| Sep 17, 2025 | 62.01 | 63.36 | 60.63 | 60.73 | 60.49 | -2.16% | 727,913 |
| Sep 16, 2025 | 62.00 | 62.28 | 61.60 | 62.07 | 61.82 | 0.47% | 522,574 |
| Sep 15, 2025 | 61.98 | 62.17 | 61.46 | 61.78 | 61.53 | 0.21% | 324,213 |
| Sep 12, 2025 | 63.10 | 63.44 | 61.65 | 61.65 | 61.41 | -3.31% | 647,700 |
| Sep 11, 2025 | 61.90 | 63.81 | 61.80 | 63.76 | 63.51 | 3.36% | 519,466 |
| Sep 10, 2025 | 60.81 | 61.74 | 60.81 | 61.69 | 61.45 | 0.85% | 628,173 |
| Sep 9, 2025 | 62.25 | 62.57 | 60.66 | 61.17 | 60.93 | -2.64% | 337,525 |