H.B. Fuller (FUL)
55.05
0.28 (0.51%)
At close: Mar 31, 2025, 10:57 AM
H.B. Fuller Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 57.23 | 57.43 | 54.04 | 54.77 | -2.84 | -4.93% | 825,076 |
| Mar 27, 2025 | 57.57 | 57.83 | 53.83 | 57.61 | 3.29 | 6.06% | 1,754,782 |
| Mar 26, 2025 | 53.98 | 54.64 | 53.60 | 54.32 | 0.49 | 0.91% | 709,700 |
| Mar 25, 2025 | 54.17 | 54.89 | 53.60 | 53.83 | -0.62 | -1.14% | 384,800 |
| Mar 24, 2025 | 54.59 | 54.99 | 54.10 | 54.45 | 0.88 | 1.64% | 509,160 |
| Mar 21, 2025 | 53.11 | 53.80 | 52.60 | 53.57 | -0.37 | -0.69% | 1,053,341 |
| Mar 20, 2025 | 53.09 | 54.44 | 52.62 | 53.94 | 0.38 | 0.71% | 717,937 |
| Mar 19, 2025 | 54.61 | 55.03 | 52.75 | 53.56 | -0.88 | -1.62% | 523,519 |
| Mar 18, 2025 | 54.08 | 54.73 | 53.77 | 54.44 | 0.49 | 0.91% | 366,900 |
| Mar 17, 2025 | 53.40 | 54.15 | 53.13 | 53.95 | 0.52 | 0.97% | 708,206 |
| Mar 14, 2025 | 53.27 | 53.66 | 52.76 | 53.43 | 0.55 | 1.04% | 896,246 |
| Mar 13, 2025 | 53.85 | 54.53 | 52.59 | 52.88 | -1.03 | -1.91% | 565,325 |
| Mar 12, 2025 | 55.63 | 55.91 | 53.80 | 53.91 | -1.66 | -2.99% | 355,408 |
| Mar 11, 2025 | 57.61 | 57.61 | 55.49 | 55.57 | -1.53 | -2.68% | 556,000 |
| Mar 10, 2025 | 56.75 | 58.14 | 56.60 | 57.10 | 0.05 | 0.09% | 574,007 |
| Mar 7, 2025 | 56.86 | 57.32 | 56.17 | 57.05 | -0.08 | -0.14% | 496,500 |
| Mar 6, 2025 | 55.88 | 57.43 | 55.62 | 57.13 | 1.19 | 2.13% | 597,800 |
| Mar 5, 2025 | 54.29 | 56.04 | 54.18 | 55.94 | 1.00 | 1.82% | 374,743 |
| Mar 4, 2025 | 55.10 | 55.85 | 54.82 | 54.94 | -0.79 | -1.42% | 484,123 |
| Mar 3, 2025 | 57.29 | 57.29 | 55.38 | 55.73 | -1.01 | -1.78% | 369,300 |
| Feb 28, 2025 | 56.63 | 56.93 | 55.95 | 56.74 | 0.39 | 0.69% | 357,100 |
| Feb 27, 2025 | 56.56 | 57.08 | 55.45 | 56.35 | -0.50 | -0.88% | 575,300 |
| Feb 26, 2025 | 57.85 | 58.33 | 56.80 | 56.85 | -1.02 | -1.76% | 293,700 |
| Feb 25, 2025 | 57.79 | 58.45 | 57.56 | 57.87 | 0.54 | 0.94% | 560,649 |
| Feb 24, 2025 | 57.67 | 58.28 | 57.29 | 57.33 | 0.00 | 0.00% | 395,141 |
| Feb 21, 2025 | 59.13 | 59.19 | 56.97 | 57.33 | -1.80 | -3.04% | 451,300 |
| Feb 20, 2025 | 58.90 | 59.59 | 58.68 | 59.13 | 0.10 | 0.17% | 281,100 |
| Feb 19, 2025 | 59.01 | 59.83 | 58.86 | 59.03 | -1.07 | -1.78% | 610,800 |
| Feb 18, 2025 | 60.69 | 60.99 | 59.89 | 60.10 | -0.77 | -1.26% | 423,410 |
| Feb 14, 2025 | 60.62 | 61.54 | 60.61 | 60.87 | 0.37 | 0.61% | 517,600 |
| Feb 13, 2025 | 59.90 | 60.98 | 59.90 | 60.50 | 1.10 | 1.85% | 532,100 |
| Feb 12, 2025 | 59.58 | 60.04 | 59.10 | 59.40 | -1.28 | -2.11% | 539,100 |
| Feb 11, 2025 | 61.00 | 61.87 | 60.67 | 60.68 | -0.42 | -0.69% | 442,183 |
| Feb 10, 2025 | 60.60 | 61.48 | 60.37 | 61.10 | 0.63 | 1.04% | 530,100 |
| Feb 7, 2025 | 60.97 | 61.00 | 59.87 | 60.47 | -0.70 | -1.14% | 496,000 |
| Feb 6, 2025 | 61.12 | 61.24 | 60.56 | 61.17 | 0.18 | 0.30% | 512,100 |
| Feb 5, 2025 | 61.32 | 61.55 | 60.73 | 60.99 | -0.31 | -0.51% | 437,400 |
| Feb 4, 2025 | 61.57 | 62.36 | 61.29 | 61.30 | -0.29 | -0.47% | 374,700 |
| Feb 3, 2025 | 62.31 | 62.35 | 61.19 | 61.59 | -1.54 | -2.44% | 529,000 |
| Jan 31, 2025 | 63.22 | 64.17 | 62.76 | 63.13 | -0.38 | -0.60% | 639,419 |
| Jan 30, 2025 | 63.04 | 63.84 | 62.66 | 63.51 | 0.60 | 0.95% | 439,500 |
| Jan 29, 2025 | 62.55 | 63.34 | 62.55 | 62.91 | 0.03 | 0.05% | 352,500 |
| Jan 28, 2025 | 63.81 | 64.02 | 62.86 | 62.88 | -1.40 | -2.18% | 415,200 |
| Jan 27, 2025 | 63.13 | 64.33 | 62.94 | 64.28 | 1.51 | 2.41% | 480,930 |
| Jan 24, 2025 | 62.40 | 62.96 | 62.15 | 62.77 | 0.45 | 0.72% | 423,400 |
| Jan 23, 2025 | 61.45 | 62.38 | 61.11 | 62.32 | 0.55 | 0.89% | 463,706 |
| Jan 22, 2025 | 61.86 | 62.69 | 61.61 | 61.77 | -0.58 | -0.93% | 363,000 |
| Jan 21, 2025 | 62.89 | 63.52 | 62.26 | 62.35 | 0.26 | 0.42% | 464,955 |
| Jan 17, 2025 | 62.46 | 63.27 | 61.92 | 62.09 | -0.13 | -0.21% | 636,300 |
| Jan 16, 2025 | 62.69 | 63.23 | 61.45 | 62.22 | -1.92 | -2.99% | 679,300 |