5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
-11.40%
6 MONTH PERFORMANCE
+2.33%
YEAR-TO-DATE PERFORMANCE
-1.56%
1 YEAR PERFORMANCE
+10.06%
H.B. Fuller Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $61.58 | $61.47 (-0.19%) | $62.26 | $61.30 | 112.03 K | $3.39 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 |
| 03/20/2026 | $50.81 | $49.29 (-2.99%) | $51.06 | $48.71 | 1.30 M | $2.69 B |
| 03/19/2026 | $50.67 | $50.31 (-0.71%) | $51.24 | $49.15 | 833.64 K | $2.74 B |
| 03/18/2026 | $54.47 | $52.05 (-4.44%) | $54.75 | $51.94 | 617.50 K | $2.84 B |
| 03/17/2026 | $55.24 | $54.80 (-0.8%) | $55.82 | $54.55 | 441.73 K | $2.99 B |
| 03/16/2026 | $55.17 | $54.73 (-0.8%) | $55.47 | $54.15 | 599.15 K | $2.99 B |
| 03/13/2026 | $56.13 | $54.26 (-3.33%) | $56.61 | $53.96 | 509.12 K | $2.96 B |
| 03/12/2026 | $57.31 | $55.30 (-3.51%) | $57.56 | $55.03 | 764.51 K | $3.02 B |
| 03/11/2026 | $58.24 | $57.34 (-1.55%) | $58.49 | $56.94 | 497.30 K | $3.13 B |
| 03/10/2026 | $58.39 | $58.46 (0.12%) | $59.54 | $57.97 | 505.70 K | $3.19 B |
| 03/09/2026 | $57.62 | $58.56 (1.63%) | $58.88 | $56.28 | 661.84 K | $3.19 B |
| 03/06/2026 | $60.30 | $58.75 (-2.57%) | $60.75 | $58.58 | 499.40 K | $3.20 B |
| 03/05/2026 | $63.49 | $61.64 (-2.91%) | $64.06 | $61.56 | 453.85 K | $3.36 B |
| 03/04/2026 | $65.38 | $64.37 (-1.54%) | $65.38 | $63.22 | 536.30 K | $3.51 B |
| 03/03/2026 | $62.85 | $64.56 (2.72%) | $64.84 | $62.22 | 569.10 K | $3.52 B |
| 03/02/2026 | $64.55 | $64.93 (0.59%) | $65.39 | $62.75 | 465.53 K | $3.54 B |
| 02/27/2026 | $65.27 | $65.72 (0.69%) | $66.36 | $64.22 | 394.40 K | $3.58 B |
| 02/26/2026 | $64.66 | $65.87 (1.87%) | $66.00 | $64.35 | 408.00 K | $3.59 B |
| 02/25/2026 | $66.18 | $65.04 (-1.72%) | $66.18 | $63.88 | 443.30 K | $3.55 B |
| 02/24/2026 | $66.35 | $65.70 (-0.98%) | $67.43 | $65.38 | 289.60 K | $3.58 B |
| 02/23/2026 | $65.52 | $65.67 (0.23%) | $66.10 | $64.15 | 272.70 K | $3.58 B |
| 02/20/2026 | $65.18 | $65.94 (1.17%) | $66.30 | $64.94 | 347.40 K | $3.60 B |
| 02/19/2026 | $65.79 | $65.25 (-0.82%) | $66.90 | $64.40 | 430.20 K | $3.56 B |
| 02/18/2026 | $66.88 | $66.90 (0.03%) | $67.90 | $66.59 | 293.50 K | $3.65 B |
| 02/17/2026 | $67.55 | $66.92 (-0.93%) | $67.66 | $66.66 | 357.00 K | $3.65 B |
| 02/13/2026 | $66.43 | $67.49 (1.6%) | $67.78 | $66.30 | 321.71 K | $3.68 B |
| 02/12/2026 | $67.49 | $66.67 (-1.21%) | $68.63 | $66.40 | 429.90 K | $3.64 B |
| 02/11/2026 | $66.44 | $66.91 (0.71%) | $67.70 | $66.21 | 358.23 K | $3.65 B |
| 02/10/2026 | $65.93 | $66.37 (0.67%) | $66.94 | $65.58 | 251.13 K | $3.62 B |
| 02/09/2026 | $66.00 | $65.56 (-0.67%) | $66.13 | $64.94 | 284.72 K | $3.58 B |
| 02/06/2026 | $65.79 | $66.06 (0.41%) | $66.79 | $65.32 | 432.43 K | $3.60 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.
