5 DAY PERFORMANCE
+11.06%
1 MONTH PERFORMANCE
+6.67%
3 MONTH PERFORMANCE
-13.88%
6 MONTH PERFORMANCE
-20.19%
YEAR-TO-DATE PERFORMANCE
-6.11%
1 YEAR PERFORMANCE
-19.71%
H.B. Fuller Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $55.63 | $53.92 (-3.07%) | $55.91 | $53.80 | 257,496 | $2.99 B |
| 03/11/2025 | $57.61 | $55.57 (-3.54%) | $57.61 | $55.49 | 555,959 | $3.06 B |
| 03/10/2025 | $56.75 | $57.10 (0.62%) | $58.14 | $56.60 | 574,007 | $3.15 B |
| 03/07/2025 | $56.86 | $57.05 (0.33%) | $57.32 | $56.17 | 496,500 | $3.14 B |
| 03/06/2025 | $55.88 | $57.13 (2.24%) | $57.43 | $55.62 | 597,800 | $3.15 B |
| 03/05/2025 | $54.29 | $55.94 (3.04%) | $56.04 | $54.18 | 374,743 | $3.08 B |
| 03/04/2025 | $55.10 | $54.94 (-0.29%) | $55.85 | $54.82 | 484,123 | $3.03 B |
| 03/03/2025 | $57.29 | $55.73 (-2.72%) | $57.29 | $55.38 | 369,300 | $3.07 B |
| 02/28/2025 | $56.63 | $56.74 (0.19%) | $56.93 | $55.95 | 357,100 | $3.13 B |
| 02/27/2025 | $56.56 | $56.35 (-0.37%) | $57.08 | $55.45 | 575,300 | $3.11 B |
| 02/26/2025 | $57.85 | $56.85 (-1.73%) | $58.33 | $56.80 | 293,700 | $3.13 B |
| 02/25/2025 | $57.79 | $57.87 (0.14%) | $58.45 | $57.56 | 560,649 | $3.19 B |
| 02/24/2025 | $57.67 | $57.33 (-0.59%) | $58.28 | $57.29 | 395,141 | $3.16 B |
| 02/21/2025 | $59.13 | $57.33 (-3.04%) | $59.19 | $56.97 | 451,300 | $3.16 B |
| 02/20/2025 | $58.90 | $59.13 (0.39%) | $59.59 | $58.68 | 281,100 | $3.26 B |
| 02/19/2025 | $59.01 | $59.03 (0.03%) | $59.83 | $58.86 | 610,800 | $3.25 B |
| 02/18/2025 | $60.69 | $60.10 (-0.97%) | $60.99 | $59.89 | 423,410 | $3.31 B |
| 02/14/2025 | $60.62 | $60.87 (0.41%) | $61.54 | $60.61 | 517,600 | $3.35 B |
| 02/13/2025 | $59.90 | $60.50 (1%) | $60.98 | $59.90 | 532,100 | $3.33 B |
| 02/12/2025 | $59.58 | $59.40 (-0.3%) | $60.04 | $59.10 | 539,100 | $3.27 B |
| 02/11/2025 | $61.00 | $60.68 (-0.52%) | $61.87 | $60.67 | 442,183 | $3.34 B |
| 02/10/2025 | $60.60 | $61.10 (0.83%) | $61.48 | $60.37 | 530,100 | $3.37 B |
| 02/07/2025 | $60.97 | $60.47 (-0.82%) | $61.00 | $59.87 | 496,000 | $3.33 B |
| 02/06/2025 | $61.12 | $61.17 (0.08%) | $61.24 | $60.56 | 512,100 | $3.37 B |
| 02/05/2025 | $61.32 | $60.99 (-0.54%) | $61.55 | $60.73 | 437,400 | $3.36 B |
| 02/04/2025 | $61.57 | $61.30 (-0.44%) | $62.36 | $61.29 | 374,700 | $3.38 B |
| 02/03/2025 | $62.31 | $61.59 (-1.16%) | $62.35 | $61.19 | 529,000 | $3.39 B |
| 01/31/2025 | $63.22 | $63.13 (-0.14%) | $64.17 | $62.76 | 639,419 | $3.48 B |
| 01/30/2025 | $63.04 | $63.51 (0.75%) | $63.84 | $62.66 | 439,500 | $3.50 B |
| 01/29/2025 | $62.55 | $62.91 (0.58%) | $63.34 | $62.55 | 352,500 | $3.47 B |
| 01/28/2025 | $63.81 | $62.88 (-1.46%) | $64.02 | $62.86 | 415,200 | $3.47 B |
| 01/27/2025 | $63.13 | $64.28 (1.82%) | $64.33 | $62.94 | 480,930 | $3.54 B |
| 01/24/2025 | $62.40 | $62.77 (0.59%) | $62.96 | $62.15 | 423,400 | $3.46 B |
| 01/23/2025 | $61.45 | $62.32 (1.42%) | $62.38 | $61.11 | 463,706 | $3.43 B |
| 01/22/2025 | $61.86 | $61.77 (-0.15%) | $62.69 | $61.61 | 363,000 | $3.40 B |
| 01/21/2025 | $62.89 | $62.35 (-0.86%) | $63.52 | $62.26 | 464,955 | $3.44 B |
| 01/17/2025 | $62.46 | $62.09 (-0.59%) | $63.27 | $61.92 | 636,300 | $3.42 B |
| 01/16/2025 | $62.69 | $62.22 (-0.75%) | $63.23 | $61.45 | 679,300 | $3.43 B |
| 01/15/2025 | $65.01 | $64.14 (-1.34%) | $65.36 | $64.08 | 417,234 | $3.53 B |
| 01/14/2025 | $63.31 | $63.73 (0.66%) | $63.80 | $62.72 | 214,171 | $3.51 B |
| 01/13/2025 | $60.99 | $63.22 (3.66%) | $63.32 | $60.99 | 292,700 | $3.48 B |
| 01/10/2025 | $61.85 | $61.29 (-0.91%) | $62.87 | $60.96 | 330,500 | $3.37 B |
| 01/08/2025 | $62.50 | $63.19 (1.1%) | $63.80 | $62.18 | 364,437 | $3.47 B |
| 01/07/2025 | $63.04 | $62.91 (-0.21%) | $64.51 | $62.30 | 431,943 | $3.46 B |
| 01/06/2025 | $61.91 | $63.36 (2.34%) | $64.10 | $61.81 | 488,900 | $3.48 B |
| 01/03/2025 | $62.26 | $62.79 (0.85%) | $62.99 | $62.09 | 460,100 | $3.45 B |
| 01/02/2025 | $61.71 | $62.39 (1.1%) | $65.46 | $61.71 | 803,600 | $3.43 B |
| 12/31/2024 | $67.56 | $67.48 (-0.12%) | $68.14 | $67.07 | 232,801 | $3.71 B |
| 12/30/2024 | $67.45 | $67.09 (-0.53%) | $67.51 | $66.46 | 278,500 | $3.69 B |
| 12/27/2024 | $67.90 | $67.63 (-0.4%) | $69.03 | $67.16 | 251,800 | $3.72 B |
| 12/26/2024 | $67.97 | $68.50 (0.78%) | $68.76 | $67.97 | 222,501 | $3.77 B |
| 12/24/2024 | $67.85 | $68.44 (0.87%) | $68.63 | $67.55 | 134,330 | $3.76 B |
| 12/23/2024 | $67.90 | $67.96 (0.09%) | $68.21 | $67.38 | 236,000 | $3.74 B |
| 12/20/2024 | $68.64 | $68.16 (-0.7%) | $70.34 | $67.76 | 1.59 M | $3.75 B |
| 12/19/2024 | $70.05 | $69.05 (-1.43%) | $70.37 | $68.81 | 356,115 | $3.80 B |
| 12/18/2024 | $71.92 | $69.81 (-2.93%) | $72.82 | $69.34 | 374,945 | $3.84 B |
| 12/17/2024 | $72.01 | $71.97 (-0.06%) | $72.26 | $71.51 | 344,800 | $3.96 B |
| 12/16/2024 | $73.43 | $72.63 (-1.09%) | $73.70 | $72.53 | 207,605 | $3.99 B |
| 12/13/2024 | $73.20 | $73.43 (0.31%) | $73.47 | $72.83 | 275,845 | $4.04 B |
| 12/12/2024 | $74.04 | $73.57 (-0.63%) | $74.64 | $73.53 | 279,300 | $4.04 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.
