5 DAY PERFORMANCE
+16.11%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
-8.99%
6 MONTH PERFORMANCE
+18.75%
YEAR-TO-DATE PERFORMANCE
-1.56%
1 YEAR PERFORMANCE
-3.51%
H.B. Fuller Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $50.59 | $51.07 (0.95%) | $51.65 | $50.25 | 608.36 K | $2.78 B |
| 09/21/2026 | $49.93 | $49.63 (-0.6%) | $50.00 | $49.24 | 613.10 K | $2.70 B |
| 09/18/2026 | $50.00 | $49.41 (-1.18%) | $50.06 | $48.60 | 1.62 M | $2.69 B |
| 09/17/2026 | $51.58 | $50.41 (-2.27%) | $51.59 | $50.41 | 487.20 K | $2.74 B |
| 09/16/2026 | $51.35 | $50.83 (-1.01%) | $51.90 | $50.61 | 612.35 K | $2.77 B |
| 09/15/2026 | $50.94 | $50.89 (-0.1%) | $50.98 | $50.31 | 833.03 K | $2.77 B |
| 09/14/2026 | $51.00 | $50.97 (-0.06%) | $51.48 | $50.76 | 620.11 K | $2.77 B |
| 09/11/2026 | $52.53 | $51.60 (-1.77%) | $52.68 | $51.48 | 1.11 M | $2.81 B |
| 09/10/2026 | $51.31 | $51.65 (0.66%) | $52.07 | $50.85 | 640.15 K | $2.81 B |
| 09/09/2026 | $53.00 | $51.84 (-2.19%) | $53.58 | $51.43 | 472.00 K | $2.82 B |
| 09/08/2026 | $53.37 | $53.04 (-0.62%) | $53.52 | $52.90 | 387.84 K | $2.89 B |
| 09/04/2026 | $53.06 | $53.89 (1.56%) | $54.11 | $52.86 | 382.30 K | $2.93 B |
| 09/03/2026 | $55.22 | $53.67 (-2.81%) | $55.22 | $52.64 | 566.41 K | $2.92 B |
| 09/02/2026 | $54.30 | $53.91 (-0.72%) | $55.40 | $53.84 | 606.40 K | $2.93 B |
| 09/01/2026 | $54.46 | $53.82 (-1.18%) | $54.50 | $53.38 | 423.72 K | $2.93 B |
| 08/31/2026 | $56.30 | $54.95 (-2.4%) | $56.31 | $54.86 | 515.04 K | $2.99 B |
| 08/28/2026 | $56.41 | $56.35 (-0.11%) | $58.16 | $56.31 | 443.10 K | $3.07 B |
| 08/27/2026 | $57.26 | $57.00 (-0.45%) | $57.95 | $56.97 | 555.18 K | $3.10 B |
| 08/26/2026 | $56.37 | $58.05 (2.98%) | $58.17 | $56.36 | 492.60 K | $3.16 B |
| 08/25/2026 | $58.18 | $57.01 (-2.01%) | $58.18 | $56.78 | 577.62 K | $3.10 B |
| 08/24/2026 | $58.71 | $57.99 (-1.23%) | $59.45 | $57.77 | 547.14 K | $3.16 B |
| 08/21/2026 | $58.63 | $58.70 (0.12%) | $59.89 | $58.63 | 384.00 K | $3.20 B |
| 08/20/2026 | $59.67 | $59.16 (-0.85%) | $60.28 | $58.85 | 900.50 K | $3.22 B |
| 08/19/2026 | $59.36 | $60.85 (2.51%) | $62.28 | $59.36 | 484.00 K | $3.31 B |
| 08/18/2026 | $63.43 | $59.89 (-5.58%) | $63.43 | $59.88 | 812.47 K | $3.26 B |
| 08/17/2026 | $62.38 | $63.58 (1.92%) | $64.24 | $62.38 | 885.10 K | $3.46 B |
| 08/14/2026 | $59.95 | $62.75 (4.67%) | $62.98 | $59.67 | 859.50 K | $3.42 B |
| 08/13/2026 | $60.70 | $60.15 (-0.91%) | $61.23 | $59.71 | 532.90 K | $3.27 B |
| 08/12/2026 | $62.13 | $60.17 (-3.15%) | $62.90 | $60.04 | 618.20 K | $3.28 B |
| 08/11/2026 | $60.41 | $62.03 (2.68%) | $62.67 | $60.41 | 523.00 K | $3.38 B |
| 08/10/2026 | $60.41 | $61.25 (1.39%) | $61.35 | $60.20 | 524.34 K | $3.33 B |
| 08/07/2026 | $59.31 | $61.07 (2.97%) | $61.20 | $58.85 | 548.54 K | $3.32 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 |
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.
