5 DAY PERFORMANCE
+5.84%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
-3.53%
6 MONTH PERFORMANCE
-11.40%
YEAR-TO-DATE PERFORMANCE
-1.56%
1 YEAR PERFORMANCE
+3.83%
H.B. Fuller Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $59.31 | $60.97 (2.8%) | $60.98 | $58.85 | 186.71 K | $3.31 B |
| 08/06/2026 | $59.67 | $59.17 (-0.84%) | $60.43 | $58.90 | 1.02 M | $3.22 B |
| 08/05/2026 | $58.32 | $59.56 (2.13%) | $59.65 | $58.32 | 536.40 K | $3.24 B |
| 08/04/2026 | $57.41 | $58.90 (2.6%) | $58.99 | $56.92 | 930.61 K | $3.21 B |
| 08/03/2026 | $56.14 | $57.01 (1.55%) | $57.31 | $56.08 | 574.30 K | $3.10 B |
| 07/31/2026 | $54.85 | $55.30 (0.82%) | $55.42 | $53.86 | 760.60 K | $3.01 B |
| 07/30/2026 | $56.20 | $55.38 (-1.46%) | $56.21 | $54.56 | 737.72 K | $3.01 B |
| 07/29/2026 | $55.87 | $55.76 (-0.2%) | $56.94 | $55.06 | 656.60 K | $3.04 B |
| 07/28/2026 | $57.01 | $57.11 (0.18%) | $58.26 | $57.00 | 668.12 K | $3.11 B |
| 07/27/2026 | $56.16 | $56.53 (0.66%) | $56.68 | $55.71 | 911.10 K | $3.08 B |
| 07/24/2026 | $55.65 | $55.70 (0.09%) | $56.26 | $55.10 | 356.73 K | $3.03 B |
| 07/23/2026 | $56.71 | $55.12 (-2.8%) | $56.71 | $54.66 | 497.73 K | $3.00 B |
| 07/22/2026 | $56.57 | $56.25 (-0.57%) | $57.10 | $56.04 | 454.90 K | $3.06 B |
| 07/21/2026 | $55.54 | $56.00 (0.83%) | $56.53 | $55.11 | 496.70 K | $3.05 B |
| 07/20/2026 | $56.57 | $55.43 (-2.02%) | $56.57 | $55.31 | 761.40 K | $3.02 B |
| 07/17/2026 | $58.25 | $56.96 (-2.21%) | $58.56 | $56.68 | 461.50 K | $3.10 B |
| 07/16/2026 | $56.64 | $58.40 (3.11%) | $58.40 | $56.64 | 809.22 K | $3.18 B |
| 07/15/2026 | $56.53 | $57.00 (0.83%) | $57.63 | $56.29 | 1.10 M | $3.10 B |
| 07/14/2026 | $56.68 | $56.02 (-1.16%) | $56.83 | $55.78 | 681.74 K | $3.05 B |
| 07/13/2026 | $56.01 | $56.06 (0.09%) | $56.70 | $55.48 | 673.10 K | $3.05 B |
| 07/10/2026 | $55.59 | $55.91 (0.58%) | $56.55 | $55.52 | 519.04 K | $3.04 B |
| 07/09/2026 | $56.61 | $55.10 (-2.67%) | $56.61 | $54.85 | 658.02 K | $3.00 B |
| 07/08/2026 | $56.85 | $55.19 (-2.92%) | $56.85 | $54.76 | 1.29 M | $3.00 B |
| 07/07/2026 | $58.41 | $57.57 (-1.44%) | $58.99 | $57.31 | 1.50 M | $3.13 B |
| 07/06/2026 | $57.70 | $58.39 (1.2%) | $58.83 | $56.60 | 998.81 K | $3.18 B |
| 07/02/2026 | $57.57 | $58.06 (0.85%) | $58.46 | $56.85 | 984.91 K | $3.16 B |
| 07/01/2026 | $58.10 | $57.28 (-1.41%) | $58.79 | $57.23 | 966.92 K | $3.12 B |
| 06/30/2026 | $59.67 | $58.29 (-2.31%) | $59.87 | $58.27 | 971.80 K | $3.17 B |
| 06/29/2026 | $63.00 | $59.14 (-6.13%) | $63.00 | $58.75 | 1.39 M | $3.22 B |
| 06/26/2026 | $63.29 | $63.25 (-0.06%) | $64.52 | $60.87 | 2.20 M | $3.44 B |
| 06/25/2026 | $61.42 | $61.95 (0.86%) | $62.01 | $58.27 | 1.52 M | $3.37 B |
| 06/24/2026 | $63.06 | $64.60 (2.44%) | $64.96 | $63.00 | 1.17 M | $3.52 B |
| 06/23/2026 | $63.96 | $63.12 (-1.31%) | $64.61 | $63.07 | 668.20 K | $3.44 B |
| 06/22/2026 | $65.44 | $64.31 (-1.73%) | $65.44 | $63.86 | 797.55 K | $3.50 B |
| 06/18/2026 | $64.58 | $64.86 (0.43%) | $65.51 | $64.08 | 973.44 K | $3.55 B |
| 06/17/2026 | $65.13 | $64.77 (-0.55%) | $66.45 | $64.34 | 1.02 M | $3.54 B |
| 06/16/2026 | $64.43 | $63.72 (-1.1%) | $65.63 | $63.59 | 762.75 K | $3.49 B |
| 06/15/2026 | $65.00 | $64.42 (-0.89%) | $65.74 | $62.40 | 618.74 K | $3.53 B |
| 06/12/2026 | $64.27 | $63.63 (-1%) | $64.62 | $63.52 | 360.10 K | $3.48 B |
| 06/11/2026 | $61.90 | $63.60 (2.75%) | $63.80 | $61.10 | 581.20 K | $3.48 B |
| 06/10/2026 | $61.95 | $61.19 (-1.23%) | $62.78 | $61.19 | 725.10 K | $3.35 B |
| 06/09/2026 | $60.89 | $62.03 (1.87%) | $62.93 | $60.77 | 764.54 K | $3.39 B |
| 06/08/2026 | $59.88 | $60.03 (0.25%) | $60.35 | $59.66 | 574.61 K | $3.29 B |
| 06/05/2026 | $60.31 | $59.88 (-0.71%) | $60.72 | $58.84 | 801.81 K | $3.28 B |
| 06/04/2026 | $61.40 | $60.36 (-1.69%) | $63.24 | $60.23 | 592.61 K | $3.30 B |
| 06/03/2026 | $61.92 | $61.52 (-0.65%) | $63.48 | $61.48 | 641.72 K | $3.37 B |
| 06/02/2026 | $62.03 | $62.61 (0.94%) | $62.70 | $61.55 | 577.14 K | $3.43 B |
| 06/01/2026 | $64.93 | $61.83 (-4.77%) | $64.93 | $61.02 | 725.11 K | $3.38 B |
| 05/29/2026 | $63.77 | $64.08 (0.49%) | $65.02 | $63.21 | 1.47 M | $3.51 B |
| 05/28/2026 | $61.18 | $63.59 (3.94%) | $64.96 | $60.85 | 869.94 K | $3.48 B |
| 05/27/2026 | $61.34 | $61.94 (0.98%) | $63.45 | $61.34 | 661.52 K | $3.39 B |
| 05/26/2026 | $59.23 | $60.56 (2.25%) | $60.93 | $58.46 | 826.60 K | $3.31 B |
| 05/22/2026 | $56.56 | $57.78 (2.16%) | $57.82 | $55.98 | 1.68 M | $3.16 B |
| 05/21/2026 | $58.40 | $56.37 (-3.48%) | $59.84 | $55.60 | 1.17 M | $3.09 B |
| 05/20/2026 | $57.04 | $59.07 (3.56%) | $59.15 | $56.57 | 365.45 K | $3.23 B |
| 05/19/2026 | $57.56 | $56.91 (-1.13%) | $57.56 | $56.09 | 491.30 K | $3.11 B |
| 05/18/2026 | $58.39 | $58.21 (-0.31%) | $59.21 | $57.81 | 371.33 K | $3.19 B |
| 05/15/2026 | $58.66 | $58.06 (-1.02%) | $58.73 | $57.82 | 478.00 K | $3.18 B |
| 05/14/2026 | $60.06 | $59.51 (-0.92%) | $60.11 | $59.25 | 296.40 K | $3.26 B |
| 05/13/2026 | $60.31 | $59.35 (-1.59%) | $61.00 | $59.18 | 480.81 K | $3.25 B |
| 05/12/2026 | $60.57 | $60.42 (-0.25%) | $61.11 | $59.56 | 376.72 K | $3.31 B |
| 05/11/2026 | $61.56 | $60.35 (-1.97%) | $61.56 | $60.22 | 396.91 K | $3.30 B |
| 05/08/2026 | $61.28 | $61.25 (-0.05%) | $61.42 | $60.47 | 473.24 K | $3.35 B |
| 05/07/2026 | $60.70 | $60.67 (-0.05%) | $62.40 | $60.30 | 467.32 K | $3.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
