H.B. Fuller Company - FUL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	58.69	58.92	58.92	59.39	58.46	351,700
December 02, 2025	58.67	58.42	58.42	59.26	58.01	330,300
December 01, 2025	58.03	58.46	58.46	59.18	57.92	356,900
November 28, 2025	58.3	58.28	58.28	58.73	58.01	237,100
November 26, 2025	58.16	58.67	58.67	59.43	58.11	571,017
November 25, 2025	57.24	58.44	58.44	58.71	56.97	375,641
November 24, 2025	57.1	56.73	56.73	57.1	55.9	480,700
November 21, 2025	55.51	57.34	57.34	58.23	55.08	424,300
November 20, 2025	56	55.41	55.41	56.61	55.28	427,103
November 19, 2025	56.14	55.79	55.79	56.2	55.08	334,052
November 18, 2025	56.37	56.03	56.03	56.92	55.64	413,808
November 17, 2025	57.34	56.27	56.27	57.68	55.95	408,400
November 14, 2025	55.76	57.36	57.36	58.19	55.76	432,700
November 13, 2025	57.89	58.6	58.6	58.9	57.89	337,523
November 12, 2025	57.78	57.88	57.88	58.91	57.78	340,300
November 11, 2025	57.95	57.71	57.71	58.36	57.61	323,634
November 10, 2025	58.43	57.75	57.75	58.66	57.37	393,536
November 07, 2025	57.29	57.87	57.87	58.2	57.29	251,200
November 06, 2025	57.64	57.2	57.2	58.09	56.96	426,700
November 05, 2025	57.27	57.75	57.75	57.99	57	410,401
November 04, 2025	56.89	57.21	57.21	57.48	56.25	353,831
November 03, 2025	57.09	57.38	57.38	57.6	56.19	705,600
October 31, 2025	57.04	57.37	57.37	57.62	56.68	510,736
October 30, 2025	57.68	57.45	57.45	58.6	57.1	703,012
October 29, 2025	59.2	58.05	58.05	59.96	57.59	489,100
October 28, 2025	59.71	59.93	59.93	60.33	59.38	364,436
October 27, 2025	61.46	60.09	60.09	62.12	59.91	337,019
October 24, 2025	60.85	61.49	61.49	61.57	60.48	363,113
October 23, 2025	60.49	60.54	60.54	61.2	59.94	384,440
October 22, 2025	61.4	59.62	59.62	61.99	59.5	573,300
October 21, 2025	58.96	60.29	60.29	60.67	58.78	443,403
October 20, 2025	58.9	59.09	59.09	59.52	58.9	229,800
October 17, 2025	58.01	58.81	58.81	58.9	57.94	303,722
October 16, 2025	59.26	58.68	58.68	59.3	57.89	268,221
October 15, 2025	59.2	59.21	58.98	60.1	58.97	316,206
October 14, 2025	57.24	58.97	58.74	59.24	57.24	243,923
October 13, 2025	57.51	57.98	57.75	58.08	57.36	247,827
October 10, 2025	58.51	57.09	56.86	59.01	57.02	303,727
October 09, 2025	60.43	58.19	57.96	60.54	58.09	348,365
October 08, 2025	59.51	60.41	60.17	60.47	58.39	451,134
October 07, 2025	58.78	58.57	58.57	59.52	57.82	407,314
October 06, 2025	59.26	59	59	59.97	58.75	286,800
October 03, 2025	59	59.28	59.28	59.87	58.98	341,019
October 02, 2025	58.48	59.12	59.12	59.2	58.28	306,300
October 01, 2025	58.87	58.64	58.64	59.29	58.17	413,200
September 30, 2025	58.68	59.28	59.28	59.37	58.59	399,700
September 29, 2025	58.24	58.47	58.47	58.62	56.78	506,123
September 26, 2025	58.62	58.14	58.14	58.9	57.5	560,400
September 25, 2025	57	56.97	56.97	59.99	56.97	722,600
September 24, 2025	60.04	59.27	59.27	60.43	58.99	521,700
September 23, 2025	60.66	59.62	59.62	61.36	59.53	388,722
September 22, 2025	60.77	60.66	60.66	60.85	60.08	429,900
September 19, 2025	61.68	60.81	60.81	61.69	60.49	935,900
September 18, 2025	61.34	61.61	61.61	61.91	60.68	406,200
September 17, 2025	62.01	60.73	60.73	63.36	60.63	727,900
September 16, 2025	62	62.07	62.07	62.28	61.6	522,600
September 15, 2025	61.98	61.78	61.78	62.17	61.46	324,213
September 12, 2025	63.1	61.65	61.65	63.44	61.65	629,769
September 11, 2025	61.9	63.76	63.76	63.81	61.8	519,500
September 10, 2025	60.81	61.69	61.69	61.74	60.81	628,200

H.B. Fuller Company (FUL) NYSE