H.B. Fuller (FUL)
NYSE: FUL
· Real-Time Price · USD
59.41
-1.05 (-1.74%)
At close: Aug 14, 2025, 3:59 PM
59.39
-0.03%
After-hours: Aug 14, 2025, 05:54 PM EDT
FUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 59.78 | 60.00 | 58.94 | 59.39 | n/a | -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 |
| Aug 5, 2025 | 56.67 | 57.30 | 56.33 | 56.81 | 56.81 | 0.83% | 393,600 |
| Aug 4, 2025 | 55.65 | 56.61 | 55.62 | 56.34 | 56.34 | 1.33% | 369,620 |
| Aug 1, 2025 | 55.39 | 55.95 | 54.59 | 55.60 | 55.60 | -1.07% | 510,628 |
| Jul 31, 2025 | 55.87 | 56.63 | 55.72 | 56.20 | 56.20 | -1.54% | 528,200 |
| Jul 30, 2025 | 58.36 | 58.41 | 56.85 | 57.08 | 56.84 | -2.59% | 462,113 |
| Jul 29, 2025 | 58.70 | 59.20 | 58.04 | 58.60 | 58.36 | 0.14% | 481,700 |
| Jul 28, 2025 | 59.48 | 59.57 | 58.31 | 58.52 | 58.28 | -1.76% | 338,832 |
| Jul 25, 2025 | 59.43 | 59.83 | 58.79 | 59.57 | 59.32 | 0.68% | 276,000 |
| Jul 24, 2025 | 59.88 | 60.40 | 59.17 | 59.17 | 58.93 | -2.10% | 258,411 |
| Jul 23, 2025 | 61.22 | 61.59 | 60.14 | 60.44 | 60.19 | -0.40% | 387,626 |
| Jul 22, 2025 | 59.98 | 61.02 | 59.98 | 60.68 | 60.43 | 1.64% | 394,914 |
| Jul 21, 2025 | 60.65 | 60.65 | 59.62 | 59.70 | 59.45 | -0.72% | 368,130 |
| Jul 18, 2025 | 61.63 | 61.63 | 59.57 | 60.13 | 59.88 | -1.73% | 436,039 |