5 DAY PERFORMANCE
-9.76%
1 MONTH PERFORMANCE
+1.30%
3 MONTH PERFORMANCE
+12.49%
6 MONTH PERFORMANCE
-2.76%
YEAR-TO-DATE PERFORMANCE
-1.56%
1 YEAR PERFORMANCE
+4.18%
H.B. Fuller Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $65.44 | $64.31 (-1.73%) | $65.44 | $63.86 | 797.55 K | $3.52 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 |
| 05/06/2026 | $61.30 | $60.95 (-0.57%) | $62.35 | $60.85 | 421.10 K | $3.34 B |
| 05/05/2026 | $58.79 | $59.65 (1.46%) | $60.18 | $58.16 | 314.70 K | $3.26 B |
| 05/04/2026 | $59.38 | $58.35 (-1.73%) | $59.72 | $57.68 | 334.30 K | $3.19 B |
| 05/01/2026 | $60.92 | $59.95 (-1.59%) | $61.08 | $59.83 | 341.63 K | $3.28 B |
| 04/30/2026 | $59.84 | $60.52 (1.14%) | $60.96 | $59.52 | 492.54 K | $3.31 B |
| 04/29/2026 | $61.58 | $59.84 (-2.83%) | $62.02 | $59.44 | 784.24 K | $3.28 B |
| 04/28/2026 | $63.31 | $61.89 (-2.24%) | $63.77 | $61.43 | 288.22 K | $3.39 B |
| 04/27/2026 | $62.92 | $62.85 (-0.11%) | $64.76 | $62.23 | 307.60 K | $3.44 B |
| 04/24/2026 | $63.00 | $62.83 (-0.27%) | $63.70 | $62.24 | 372.74 K | $3.44 B |
| 04/23/2026 | $63.09 | $63.13 (0.06%) | $63.60 | $61.68 | 337.50 K | $3.46 B |
| 04/22/2026 | $63.86 | $63.02 (-1.32%) | $64.42 | $62.77 | 793.80 K | $3.45 B |
| 04/21/2026 | $64.90 | $63.21 (-2.6%) | $65.45 | $62.60 | 589.10 K | $3.46 B |
| 04/20/2026 | $64.03 | $64.86 (1.3%) | $65.29 | $63.13 | 555.80 K | $3.55 B |
| 04/17/2026 | $63.61 | $64.43 (1.29%) | $65.60 | $63.15 | 520.50 K | $3.53 B |
| 04/16/2026 | $62.15 | $62.42 (0.43%) | $62.56 | $61.31 | 423.90 K | $3.42 B |
| 04/15/2026 | $62.44 | $61.39 (-1.68%) | $63.23 | $60.72 | 408.73 K | $3.36 B |
| 04/14/2026 | $64.71 | $62.97 (-2.69%) | $64.71 | $62.92 | 272.50 K | $3.45 B |
| 04/13/2026 | $62.58 | $64.57 (3.18%) | $64.72 | $61.74 | 469.50 K | $3.53 B |
| 04/10/2026 | $64.12 | $63.73 (-0.61%) | $64.15 | $63.33 | 393.92 K | $3.49 B |
| 04/09/2026 | $62.07 | $63.68 (2.59%) | $64.42 | $62.01 | 635.10 K | $3.49 B |
| 04/08/2026 | $61.53 | $62.78 (2.03%) | $63.35 | $59.84 | 657.90 K | $3.44 B |
| 04/07/2026 | $57.54 | $57.78 (0.42%) | $58.17 | $56.31 | 590.54 K | $3.16 B |
| 04/06/2026 | $59.91 | $57.96 (-3.25%) | $59.91 | $57.93 | 814.22 K | $3.17 B |
| 04/02/2026 | $61.23 | $60.51 (-1.18%) | $61.88 | $60.08 | 675.54 K | $3.31 B |
| 04/01/2026 | $62.09 | $62.48 (0.63%) | $63.50 | $61.55 | 1.18 M | $3.42 B |
| 03/31/2026 | $60.06 | $61.68 (2.7%) | $62.00 | $60.00 | 1.17 M | $3.38 B |
| 03/30/2026 | $60.00 | $59.44 (-0.93%) | $61.08 | $59.24 | 1.15 M | $3.25 B |
| 03/27/2026 | $58.01 | $59.17 (2%) | $59.38 | $57.40 | 1.03 M | $3.24 B |
| 03/26/2026 | $57.90 | $56.99 (-1.57%) | $59.27 | $55.42 | 1.44 M | $3.12 B |
| 03/25/2026 | $54.43 | $56.71 (4.19%) | $56.86 | $53.24 | 1.17 M | $3.10 B |
| 03/24/2026 | $51.06 | $53.23 (4.25%) | $53.56 | $51.06 | 636.20 K | $2.91 B |
| 03/23/2026 | $51.17 | $52.03 (1.68%) | $53.17 | $50.89 | 728.65 K | $2.85 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.
