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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	62.25	61.17	61.17	62.57	60.66	337,525
September 08, 2025	62.12	62.83	62.83	62.83	61.16	451,024
September 05, 2025	61.7	62.37	62.37	62.99	61.5	380,300
September 04, 2025	59.21	61.29	61.29	61.36	59	576,000
September 03, 2025	59.42	58.96	58.96	60.25	58.56	289,600
September 02, 2025	60.1	60	60	60.5	59.63	279,240
August 29, 2025	61.29	61.05	61.05	61.39	60.68	281,432
August 28, 2025	61.91	60.97	60.97	61.91	60.56	215,800
August 27, 2025	61.41	61.66	61.66	62.64	61.15	227,415
August 26, 2025	62.15	61.63	61.63	62.39	61.33	406,747
August 25, 2025	61.82	61.11	61.11	61.9	60.84	237,700
August 22, 2025	59.83	62.21	62.21	62.64	59.75	259,130
August 21, 2025	58.83	59.28	59.28	59.47	58.79	182,805
August 20, 2025	59.81	59.33	59.33	60.05	59.29	196,900
August 19, 2025	59.41	59.99	59.99	60.38	59.41	223,500
August 18, 2025	59.02	58.98	58.98	59.45	58.61	201,374
August 15, 2025	59.75	58.97	58.97	59.75	58.44	342,338
August 14, 2025	59.78	59.39	59.39	60	58.94	320,208
August 13, 2025	58.54	60.46	60.46	60.74	58.2	425,271
August 12, 2025	56.27	58.12	58.12	58.16	56.26	576,800
August 11, 2025	56.5	56.24	56.24	56.66	56.02	393,800
August 08, 2025	56.45	56.21	56.21	56.64	55.79	333,800
August 07, 2025	56.58	56.37	56.37	56.76	56.08	267,740
August 06, 2025	56.81	55.9	55.9	57.12	55.75	465,300
August 05, 2025	56.67	56.81	56.81	57.3	56.33	393,600
August 04, 2025	55.65	56.34	56.34	56.61	55.62	369,620
August 01, 2025	55.39	55.6	55.6	55.95	54.59	510,628
July 31, 2025	55.87	56.2	56.2	56.63	55.72	528,200
July 30, 2025	58.36	57.08	57.08	58.41	56.85	462,113
July 29, 2025	58.7	58.6	58.6	59.2	58.04	481,700
July 28, 2025	59.48	58.52	58.52	59.57	58.31	338,832
July 25, 2025	59.43	59.57	59.57	59.83	58.79	276,000
July 24, 2025	59.88	59.17	59.17	60.4	59.17	258,411
July 23, 2025	61.22	60.44	60.44	61.59	60.14	387,626
July 22, 2025	59.98	60.68	60.68	61.02	59.98	394,914
July 21, 2025	60.65	59.7	59.7	60.65	59.62	368,130
July 18, 2025	61.63	60.13	60.13	61.63	59.57	436,039
July 17, 2025	60.21	61.19	61.21	61.59	60.21	483,509
July 16, 2025	60.88	60.37	60.37	61.09	59.91	496,800
July 15, 2025	62.52	60.73	60.73	62.57	60.7	461,198
July 14, 2025	62.84	62.29	62.29	63.03	61.98	397,601
July 11, 2025	63.09	63.23	63.23	63.34	62.18	437,033
July 10, 2025	63.26	64.06	64.06	64.9	62.93	635,100
July 09, 2025	62.83	63.32	63.32	63.43	62.33	388,600
July 08, 2025	60.73	62.85	62.85	63.5	60.73	691,800
July 07, 2025	61.6	60.76	60.76	62.38	60.62	442,900

H.B. Fuller Company (FUL) NYSE