H.B. Fuller (FUL)
NYSE: FUL
· Real-Time Price · USD
59.23
0.26 (0.44%)
At close: Oct 15, 2025, 3:59 PM
59.43
0.34%
After-hours: Oct 15, 2025, 07:45 PM EDT
FUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 57.24 | 59.24 | 57.24 | 58.97 | 58.97 | 1.71% | 243,856 |
| Oct 13, 2025 | 57.51 | 58.08 | 57.36 | 57.98 | 57.98 | 1.56% | 247,827 |
| Oct 10, 2025 | 58.51 | 59.01 | 57.02 | 57.09 | 57.09 | -1.89% | 303,727 |
| Oct 9, 2025 | 60.43 | 60.54 | 58.09 | 58.19 | 58.19 | -3.67% | 348,365 |
| Oct 8, 2025 | 59.51 | 60.47 | 58.39 | 60.41 | 60.41 | 3.14% | 451,134 |
| Oct 7, 2025 | 58.78 | 59.52 | 57.82 | 58.57 | 58.57 | -0.73% | 407,314 |
| Oct 6, 2025 | 59.26 | 59.97 | 58.75 | 59.00 | 59.00 | -0.47% | 286,800 |
| Oct 3, 2025 | 59.00 | 59.87 | 58.98 | 59.28 | 59.28 | 0.27% | 341,019 |
| Oct 2, 2025 | 58.48 | 59.20 | 58.28 | 59.12 | 59.12 | 0.82% | 306,300 |
| Oct 1, 2025 | 58.87 | 59.29 | 58.17 | 58.64 | 58.64 | -1.08% | 413,200 |
| Sep 30, 2025 | 58.68 | 59.37 | 58.59 | 59.28 | 59.28 | 1.39% | 399,700 |
| Sep 29, 2025 | 58.24 | 58.62 | 56.78 | 58.47 | 58.47 | 0.57% | 506,123 |
| Sep 26, 2025 | 58.62 | 58.90 | 57.50 | 58.14 | 58.14 | 2.05% | 560,400 |
| Sep 25, 2025 | 57.00 | 59.99 | 56.97 | 56.97 | 56.97 | -3.88% | 722,600 |
| Sep 24, 2025 | 60.04 | 60.43 | 58.99 | 59.27 | 59.27 | -0.59% | 521,700 |
| 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 |
Page 1 of 136