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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.18	65.94	65.94	66.3	64.94	347,403
February 19, 2026	65.79	65.25	65.25	66.9	64.4	430,200
February 18, 2026	66.88	66.9	66.9	67.9	66.59	293,500
February 17, 2026	67.55	66.92	66.92	67.66	66.66	357,000
February 13, 2026	66.43	67.49	67.49	67.78	66.3	321,713
February 12, 2026	67.49	66.67	66.67	68.63	66.4	429,861
February 11, 2026	66.44	66.91	66.91	67.7	66.21	358,228
February 10, 2026	65.93	66.37	66.37	66.94	65.58	251,131
February 09, 2026	66	65.56	65.56	66.13	64.94	284,720
February 06, 2026	65.79	66.06	66.06	66.79	65.32	432,433
February 05, 2026	65.77	65.39	65.39	66.53	64.66	505,500
February 04, 2026	64.01	66.66	66.43	67.29	63.98	627,300
February 03, 2026	60.61	63.06	62.84	63.15	60.61	392,600
February 02, 2026	60	60.98	60.77	61.57	59.8	340,832
January 30, 2026	60	60.1	60.1	60.69	59.59	499,346
January 29, 2026	59.89	60.38	60.38	60.41	58.78	370,400
January 28, 2026	59.79	59.63	59.63	61	59.16	368,000
January 27, 2026	59.8	59.38	59.38	60.35	58.66	287,838
January 26, 2026	60.39	59.81	59.81	60.44	59.48	285,839
January 23, 2026	60.13	60.07	60.07	60.5	59.58	381,900
January 22, 2026	59.71	60.67	60.67	60.94	59.71	400,001
January 21, 2026	58.68	59.49	59.49	59.82	58.29	552,700
January 20, 2026	59.97	57.91	57.91	60.46	57.83	636,400
January 16, 2026	64.27	60.54	60.54	64.27	60.21	883,112
January 15, 2026	63.8	63.49	63.49	66.37	63.08	1.54M
January 14, 2026	66.52	64.72	64.72	67.05	64.21	1.09M
January 13, 2026	66.07	66.3	66.3	66.69	65.44	465,700
January 12, 2026	65.31	66.11	66.11	66.69	65	592,702
January 09, 2026	63.42	65.48	65.48	65.53	63.06	435,832
January 08, 2026	60.32	63.26	63.26	63.57	60.32	373,800
January 07, 2026	61.72	61.08	61.08	62.01	60.84	235,400
January 06, 2026	59.38	61.66	61.66	61.91	59.36	410,900
January 05, 2026	60.04	59.71	59.71	62	59.7	789,800
January 02, 2026	59.68	60.34	60.34	60.46	59.23	273,518
December 31, 2025	60.24	59.46	59.46	60.24	59.43	219,800
December 30, 2025	60.57	60.34	60.34	61.14	60.22	191,831
December 29, 2025	60.74	60.83	60.83	61.12	60.46	229,200
December 26, 2025	60.51	60.81	60.81	60.96	59.47	178,514
December 24, 2025	59.87	60.48	60.48	60.63	59.87	118,414
December 23, 2025	60.53	60.19	60.19	60.55	59.79	279,300
December 22, 2025	60.07	60.38	60.38	60.84	59.9	302,900
December 19, 2025	60.29	59.89	59.89	60.71	59.47	707,600
December 18, 2025	61.2	60.78	60.78	61.67	60.77	334,712
December 17, 2025	59.82	60.92	60.92	61.21	59.62	331,374
December 16, 2025	60.68	60.15	60.15	60.69	59.71	353,300
December 15, 2025	60.8	60.52	60.52	61.13	60.1	420,823
December 12, 2025	61.47	60.39	60.39	61.47	59.99	403,908
December 11, 2025	59.85	60.95	60.95	61.34	59.76	507,220
December 10, 2025	57.71	59.61	59.61	59.78	57.55	386,951
December 09, 2025	57.66	57.55	57.55	58.43	57.48	285,400
December 08, 2025	58.2	57.7	57.7	58.39	57.69	291,200
December 05, 2025	58.73	58.15	58.15	59.14	57.95	292,630
December 04, 2025	58.88	58.15	58.15	58.99	58.07	332,700
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

H.B. Fuller Company (FUL) NYSE