H. B. Fuller Company Common Stock (FUL)

Last Price58.75

Change-2.89 (-4.69%)

NYSE · Last Trade: Mar 7th, 1:39 AM EST

Historical Prices For H. B. Fuller Company Common Stock (FUL)

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	60.30	60.75	58.58	58.75	499,368	58.75
3/05/2026	63.49	64.06	61.56	61.64	453,846	61.64
3/04/2026	65.38	65.38	63.22	64.37	536,269	64.37
3/03/2026	62.85	64.84	62.22	64.56	569,093	64.56
3/02/2026	64.55	65.39	62.75	64.93	465,529	64.93
2/27/2026	65.27	66.36	64.22	65.72	394,352	65.72
2/26/2026	64.66	66.00	64.35	65.87	407,961	65.87
2/25/2026	66.18	66.18	63.88	65.04	443,279	65.04
2/24/2026	66.35	67.43	65.38	65.70	289,557	65.70
2/23/2026	65.52	66.10	64.15	65.67	272,690	65.67
2/20/2026	65.18	66.30	64.94	65.94	347,403	65.94
2/19/2026	65.79	66.90	64.40	65.25	430,151	65.25
2/18/2026	66.88	67.90	66.59	66.90	293,465	66.90
2/17/2026	67.55	67.66	66.66	66.92	356,998	66.92
2/13/2026	66.43	67.78	66.30	67.49	321,713	67.49
2/12/2026	67.49	68.63	66.40	66.67	429,867	66.67
2/11/2026	66.44	67.70	66.21	66.91	358,218	66.91
2/10/2026	65.93	66.94	65.58	66.37	251,131	66.37
2/09/2026	66.00	66.13	64.94	65.56	284,720	65.56
2/06/2026	65.79	66.79	65.32	66.06	432,433	66.06
2/05/2026	65.77	66.53	64.66	65.39	505,465	65.39
2/04/2026	64.01	67.29	63.98	66.66	627,265	66.42
2/03/2026	60.61	63.15	60.61	63.06	392,586	62.84
2/02/2026	60.00	61.56	59.80	60.98	340,832	60.77
1/30/2026	60.00	60.69	59.59	60.10	499,346	59.89
1/29/2026	59.89	60.41	58.78	60.38	370,378	60.17
1/28/2026	59.79	61.00	59.16	59.63	367,995	59.42
1/27/2026	59.80	60.35	58.66	59.38	287,838	59.17
1/26/2026	60.39	60.44	59.48	59.81	285,839	59.60
1/23/2026	60.13	60.50	59.58	60.07	381,861	59.86
1/22/2026	59.71	60.94	59.71	60.67	400,001	60.46
1/21/2026	58.68	59.82	58.29	59.49	552,663	59.28
1/20/2026	59.97	60.46	57.83	57.91	636,358	57.71
1/16/2026	64.27	64.27	60.21	60.54	883,112	60.33
1/15/2026	63.80	66.37	63.08	63.49	1,539,260	63.27
1/14/2026	66.52	67.05	64.21	64.72	1,085,159	64.49
1/13/2026	66.07	66.69	65.44	66.30	465,653	66.07
1/12/2026	65.31	66.69	65.00	66.11	592,702	65.88
1/09/2026	63.42	65.53	63.06	65.48	435,832	65.25
1/08/2026	60.32	63.56	60.32	63.26	374,225	63.04
1/07/2026	61.72	62.01	60.84	61.08	235,389	60.86
1/06/2026	59.38	61.91	59.36	61.66	410,882	61.44
1/05/2026	60.04	62.00	59.70	59.71	789,794	59.50
1/02/2026	59.68	60.46	59.23	60.34	273,518	60.13
12/31/2025	60.24	60.24	59.42	59.46	219,768	59.25
12/30/2025	60.57	61.14	60.22	60.34	191,831	60.13
12/29/2025	60.74	61.12	60.45	60.83	229,159	60.62
12/26/2025	60.51	60.96	59.47	60.81	178,514	60.60
12/24/2025	59.87	60.63	59.87	60.48	118,414	60.27
12/23/2025	60.53	60.55	59.79	60.19	279,279	59.98
12/22/2025	60.07	60.84	59.90	60.38	302,874	60.17
12/19/2025	60.29	60.71	59.47	59.89	707,570	59.68
12/18/2025	61.20	61.67	60.77	60.78	334,712	60.57
12/17/2025	59.82	61.21	59.62	60.92	331,347	60.71
12/16/2025	60.68	60.69	59.71	60.15	353,292	59.94
12/15/2025	60.80	61.13	60.10	60.52	420,823	60.31
12/12/2025	61.47	61.47	59.99	60.39	403,908	60.18
12/11/2025	59.85	61.34	59.76	60.95	507,219	60.74
12/10/2025	57.71	59.78	57.55	59.61	386,941	59.40
12/09/2025	57.66	58.43	57.48	57.55	285,353	57.35
12/08/2025	58.20	58.38	57.69	57.70	291,155	57.50