H. B. Fuller Company Common Stock (FUL)

Last Price50.43

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 15th, 6:17 AM EDT

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

Date Range:

2026-07-15 - 2026-10-15

Date	Open	High	Low	Close	Volume	Adjusted Close
10/14/2026	49.89	50.72	49.77	50.43	496,002	50.19
10/13/2026	49.59	50.50	49.31	50.44	610,031	50.20
10/12/2026	49.26	50.00	49.14	49.33	503,292	49.09
10/09/2026	50.23	50.60	49.36	49.56	469,895	49.32
10/08/2026	49.55	50.67	48.85	50.44	1,370,608	50.20
10/07/2026	50.15	50.42	49.62	49.91	593,326	49.67
10/06/2026	50.91	50.92	50.15	50.63	913,562	50.38
10/05/2026	50.39	50.94	49.47	50.44	1,204,617	50.20
10/02/2026	51.25	51.73	50.17	50.20	837,126	49.96
10/01/2026	49.41	50.48	48.54	50.23	1,254,470	49.99
9/30/2026	49.83	49.98	48.74	49.47	1,156,689	49.23
9/29/2026	49.54	50.23	49.28	49.60	1,644,803	49.36
9/28/2026	49.06	50.06	48.49	49.37	1,496,154	49.13
9/25/2026	53.00	53.55	48.87	50.06	1,145,686	49.82
9/24/2026	49.29	50.73	46.70	50.00	2,253,280	49.76
9/23/2026	50.51	52.66	49.62	50.21	1,999,550	49.97
9/22/2026	50.59	51.65	50.24	51.07	618,885	50.82
9/21/2026	49.93	50.00	49.24	49.63	613,101	49.39
9/18/2026	50.00	50.06	48.60	49.41	1,622,889	49.17
9/17/2026	51.58	51.59	50.41	50.41	487,180	50.17
9/16/2026	51.35	51.90	50.61	50.83	612,346	50.58
9/15/2026	50.94	50.98	50.31	50.89	833,027	50.64
9/14/2026	51.00	51.48	50.76	50.97	633,909	50.72
9/11/2026	52.53	52.68	51.48	51.60	1,123,780	51.35
9/10/2026	51.31	52.07	50.84	51.65	640,148	51.40
9/09/2026	53.00	53.58	51.43	51.84	471,957	51.59
9/08/2026	53.37	53.52	52.90	53.04	387,805	52.78
9/04/2026	53.06	54.11	52.86	53.89	382,262	53.63
9/03/2026	55.22	55.22	52.64	53.67	566,404	53.41
9/02/2026	54.30	55.40	53.84	53.91	606,395	53.65
9/01/2026	54.46	54.49	53.38	53.82	423,714	53.56
8/31/2026	56.30	56.31	54.86	54.95	515,061	54.68
8/28/2026	56.41	58.16	56.31	56.35	443,104	56.08
8/27/2026	57.26	57.95	56.97	57.00	555,174	56.72
8/26/2026	56.37	58.16	56.36	58.05	480,114	57.77
8/25/2026	58.18	58.18	56.78	57.01	577,618	56.73
8/24/2026	58.71	59.45	57.77	57.99	547,136	57.71
8/21/2026	58.63	59.89	58.63	58.70	383,988	58.41
8/20/2026	59.67	60.28	58.85	59.16	900,452	58.87
8/19/2026	59.36	62.28	59.36	60.85	483,988	60.55
8/18/2026	63.43	63.43	59.88	59.89	812,438	59.60
8/17/2026	62.38	64.24	62.38	63.58	885,090	63.27
8/14/2026	59.95	62.98	59.67	62.75	859,470	62.45
8/13/2026	60.70	61.23	59.71	60.15	532,897	59.86
8/12/2026	62.13	62.90	60.03	60.17	792,119	59.88
8/11/2026	60.41	62.67	60.41	62.03	522,983	61.73
8/10/2026	60.41	61.35	60.20	61.25	524,341	60.95
8/07/2026	59.31	61.20	58.84	61.07	548,544	60.77
8/06/2026	59.67	60.42	58.90	59.17	1,015,672	58.88
8/05/2026	58.32	59.65	58.32	59.56	536,392	59.27
8/04/2026	57.41	58.99	56.91	58.90	930,612	58.61
8/03/2026	56.14	57.31	56.08	57.01	574,255	56.73
7/31/2026	54.85	55.42	53.86	55.30	760,590	55.03
7/30/2026	56.20	56.21	54.56	55.38	737,723	55.11
7/29/2026	55.87	56.94	55.06	55.76	656,551	55.25
7/28/2026	57.01	58.26	57.00	57.11	668,122	56.58
7/27/2026	56.16	56.68	55.71	56.53	911,092	56.01
7/24/2026	55.65	56.26	55.10	55.70	356,730	55.19
7/23/2026	56.71	56.71	54.66	55.12	497,730	54.61
7/22/2026	56.57	57.10	56.04	56.25	454,871	55.73
7/21/2026	55.54	56.53	55.11	56.00	496,653	55.48
7/20/2026	56.57	56.57	55.31	55.43	844,767	54.92
7/17/2026	58.25	58.55	56.68	56.96	461,473	56.43
7/16/2026	56.64	58.40	56.64	58.40	809,193	57.86
7/15/2026	56.53	57.63	56.29	57.00	1,123,268	56.47