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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	62.89	62.24	62.24	63.02	61.87	250,443
July 02, 2025	62.27	62.99	62.99	63.35	61.46	830,345
July 01, 2025	59.81	61.96	61.96	62.81	59.68	934,300
June 30, 2025	61.84	60.15	60.15	61.84	60.08	699,900
June 27, 2025	62.04	61.73	61.73	62.94	60.8	1.52M
June 26, 2025	60.58	61.99	61.99	62.61	60.16	1.71M
June 25, 2025	56.81	55.96	55.96	57.29	55.9	747,743
June 24, 2025	56.51	56.88	56.88	57.64	56.51	422,100
June 23, 2025	54.3	56.18	56.18	56.21	54.21	348,405
June 20, 2025	54.47	54.57	54.57	54.98	54.16	535,217
June 18, 2025	53.62	54.1	54.1	55.02	53.59	314,107
June 17, 2025	54.08	53.68	53.68	54.71	53.59	237,106
June 16, 2025	54.87	54.44	54.44	55.06	53.81	343,900
June 13, 2025	55.03	54.16	54.16	55.71	53.92	358,017
June 12, 2025	56.06	56.08	56.08	56.42	55.69	230,615
June 11, 2025	58.71	56.58	56.58	58.84	56.23	466,800
June 10, 2025	57.93	58.63	58.63	59.27	57.3	599,700
June 09, 2025	56.6	57.13	57.13	57.69	56.47	323,300
June 06, 2025	56.53	56.18	56.18	56.79	55.86	215,843
June 05, 2025	56.2	55.73	55.73	56.36	55.56	273,220
June 04, 2025	55.63	56.05	56.05	56.36	55.63	226,400
June 03, 2025	54.78	55.4	55.4	55.81	54.47	255,600
June 02, 2025	55.54	54.81	54.81	55.7	54.47	197,600
May 30, 2025	55.62	55.82	55.82	55.95	55.13	432,015
May 29, 2025	56.15	55.98	55.98	56.36	55.2	246,740
May 28, 2025	55.87	55.67	55.67	56.11	55.58	264,206
May 27, 2025	55.1	56.08	56.08	56.09	54.98	261,400
May 23, 2025	53.76	54.22	54.22	54.56	53.76	216,120
May 22, 2025	54.52	54.83	54.83	55.08	54.15	203,100

H.B. Fuller Company (FUL) NYSE