H.B. Fuller Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	62.13	62.90	60.99	61.34	-	-1.11%	163,183
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
Jun 29, 2026	63.00	63.00	58.75	59.14	58.88	-6.50%	1,394,638
Jun 26, 2026	63.29	64.52	60.87	63.25	62.97	2.10%	2,199,929
Jun 25, 2026	61.42	62.01	58.27	61.95	61.68	-4.10%	1,519,881
Jun 24, 2026	63.06	64.96	63.00	64.60	64.32	2.34%	1,168,442
Jun 23, 2026	63.96	64.61	63.07	63.12	62.84	-1.85%	668,162
Jun 22, 2026	65.44	65.44	63.86	64.31	64.03	-0.85%	797,546
Jun 18, 2026	64.58	65.51	64.09	64.86	64.58	0.14%	973,437
Jun 17, 2026	65.13	66.45	64.34	64.77	64.49	1.65%	1,017,525
Jun 16, 2026	64.43	65.63	63.59	63.72	63.44	-1.09%	762,746
Jun 15, 2026	65.00	65.74	62.40	64.42	64.14	1.24%	618,736
Jun 12, 2026	64.27	64.62	63.52	63.63	63.35	0.05%	360,089
Jun 11, 2026	61.90	63.80	61.10	63.60	63.32	3.94%	581,180
Jun 10, 2026	61.95	62.78	61.19	61.19	60.92	-1.35%	725,054
Jun 9, 2026	60.89	62.93	60.77	62.03	61.76	3.33%	764,542
Jun 8, 2026	59.88	60.35	59.66	60.03	59.77	0.25%	574,608
Jun 5, 2026	60.31	60.72	58.84	59.88	59.62	-0.80%	801,805
Jun 4, 2026	61.40	63.24	60.23	60.36	60.09	-1.89%	592,608
Jun 3, 2026	61.92	63.48	61.48	61.52	61.25	-1.74%	641,716
Jun 2, 2026	62.03	62.70	61.55	62.61	62.33	1.26%	577,136