H.B. Fuller (FUL)
NYSE: FUL
· Real-Time Price · USD
61.30
2.34 (3.97%)
At close: Sep 04, 2025, 3:59 PM
61.29
-0.02%
After-hours: Sep 04, 2025, 05:50 PM EDT
FUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 59.42 | 60.25 | 58.56 | 58.96 | 58.96 | -1.73% | 289,586 |
| 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 |
| Aug 26, 2025 | 62.15 | 62.39 | 61.33 | 61.63 | 61.63 | 0.85% | 406,747 |
| Aug 25, 2025 | 61.82 | 61.90 | 60.84 | 61.11 | 61.11 | -1.77% | 237,700 |
| Aug 22, 2025 | 59.83 | 62.64 | 59.75 | 62.21 | 62.21 | 4.94% | 259,130 |
| Aug 21, 2025 | 58.83 | 59.47 | 58.79 | 59.28 | 59.28 | -0.08% | 182,805 |
| Aug 20, 2025 | 59.81 | 60.05 | 59.29 | 59.33 | 59.33 | -1.10% | 196,900 |
| Aug 19, 2025 | 59.41 | 60.38 | 59.41 | 59.99 | 59.99 | 1.71% | 223,500 |
| Aug 18, 2025 | 59.02 | 59.45 | 58.61 | 58.98 | 58.98 | 0.02% | 201,400 |
| Aug 15, 2025 | 59.75 | 59.75 | 58.44 | 58.97 | 58.97 | -0.71% | 342,338 |
| Aug 14, 2025 | 59.78 | 60.00 | 58.94 | 59.39 | 59.39 | -1.77% | 320,208 |
| Aug 13, 2025 | 58.54 | 60.74 | 58.20 | 60.46 | 60.46 | 4.03% | 425,300 |
| Aug 12, 2025 | 56.27 | 58.16 | 56.26 | 58.12 | 58.12 | 3.34% | 576,800 |
| Aug 11, 2025 | 56.50 | 56.66 | 56.02 | 56.24 | 56.24 | 0.05% | 393,800 |
| Aug 8, 2025 | 56.45 | 56.64 | 55.79 | 56.21 | 56.21 | -0.28% | 333,800 |
| Aug 7, 2025 | 56.58 | 56.76 | 56.08 | 56.37 | 56.37 | 0.84% | 267,740 |
| Aug 6, 2025 | 56.81 | 57.12 | 55.75 | 55.90 | 55.90 | -1.60% | 465,300 |