H.B. Fuller (FUL)
NYSE: FUL
· Real-Time Price · USD
59.42
-0.20 (-0.34%)
At close: Sep 24, 2025, 3:59 PM
58.04
-2.32%
After-hours: Sep 24, 2025, 07:59 PM EDT
FUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 60.04 | 60.43 | 58.99 | 59.27 | 59.27 | -0.59% | 512,064 |
| Sep 23, 2025 | 60.66 | 61.36 | 59.53 | 59.62 | 59.62 | -1.71% | 388,722 |
| Sep 22, 2025 | 60.77 | 60.85 | 60.08 | 60.66 | 60.66 | -0.25% | 429,900 |
| Sep 19, 2025 | 61.68 | 61.69 | 60.49 | 60.81 | 60.81 | -1.30% | 935,900 |
| Sep 18, 2025 | 61.34 | 61.91 | 60.68 | 61.61 | 61.61 | 1.45% | 406,200 |
| Sep 17, 2025 | 62.01 | 63.36 | 60.63 | 60.73 | 60.73 | -2.16% | 727,913 |
| Sep 16, 2025 | 62.00 | 62.28 | 61.60 | 62.07 | 62.07 | 0.47% | 522,600 |
| Sep 15, 2025 | 61.98 | 62.17 | 61.46 | 61.78 | 61.78 | 0.21% | 324,213 |
| Sep 12, 2025 | 63.10 | 63.44 | 61.65 | 61.65 | 61.65 | -3.31% | 647,700 |
| Sep 11, 2025 | 61.90 | 63.81 | 61.80 | 63.76 | 63.76 | 3.36% | 519,500 |
| Sep 10, 2025 | 60.81 | 61.74 | 60.81 | 61.69 | 61.69 | 0.85% | 628,200 |
| Sep 9, 2025 | 62.25 | 62.57 | 60.66 | 61.17 | 61.17 | -2.64% | 337,525 |
| Sep 8, 2025 | 62.12 | 62.83 | 61.16 | 62.83 | 62.83 | 0.74% | 451,024 |
| Sep 5, 2025 | 61.70 | 62.99 | 61.50 | 62.37 | 62.37 | 1.76% | 380,300 |
| Sep 4, 2025 | 59.21 | 61.36 | 59.00 | 61.29 | 61.29 | 3.95% | 576,000 |
| Sep 3, 2025 | 59.42 | 60.25 | 58.56 | 58.96 | 58.96 | -1.73% | 289,600 |
| Sep 2, 2025 | 60.10 | 60.50 | 59.63 | 60.00 | 60.00 | -1.72% | 279,240 |
| Aug 29, 2025 | 61.29 | 61.39 | 60.68 | 61.05 | 61.05 | 0.13% | 281,432 |
| Aug 28, 2025 | 61.91 | 61.91 | 60.56 | 60.97 | 60.97 | -1.12% | 215,800 |
| Aug 27, 2025 | 61.41 | 62.64 | 61.15 | 61.66 | 61.66 | 0.05% | 227,415 |