5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
+2.45%
3 MONTH PERFORMANCE
-5.64%
6 MONTH PERFORMANCE
+5.53%
YEAR-TO-DATE PERFORMANCE
-12.14%
1 YEAR PERFORMANCE
-21.52%
H.B. Fuller Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $58.73 | $58.15 (-0.99%) | $59.14 | $57.95 | 292.63 K | $3.18 B |
| 12/04/2025 | $58.88 | $58.15 (-1.24%) | $58.99 | $58.07 | 332.70 K | $3.18 B |
| 12/03/2025 | $58.69 | $58.92 (0.39%) | $59.39 | $58.46 | 351.70 K | $3.22 B |
| 12/02/2025 | $58.67 | $58.42 (-0.43%) | $59.26 | $58.01 | 330.30 K | $3.19 B |
| 12/01/2025 | $58.03 | $58.46 (0.74%) | $59.18 | $57.92 | 356.90 K | $3.19 B |
| 11/28/2025 | $58.30 | $58.28 (-0.03%) | $58.73 | $58.01 | 237.10 K | $3.18 B |
| 11/26/2025 | $58.16 | $58.67 (0.88%) | $59.43 | $58.11 | 571.02 K | $3.20 B |
| 11/25/2025 | $57.24 | $58.44 (2.1%) | $58.71 | $56.97 | 375.64 K | $3.19 B |
| 11/24/2025 | $57.10 | $56.73 (-0.65%) | $57.10 | $55.90 | 480.70 K | $3.10 B |
| 11/21/2025 | $55.51 | $57.34 (3.3%) | $58.23 | $55.08 | 424.30 K | $3.13 B |
| 11/20/2025 | $56.00 | $55.41 (-1.05%) | $56.61 | $55.28 | 427.10 K | $3.03 B |
| 11/19/2025 | $56.14 | $55.79 (-0.62%) | $56.20 | $55.08 | 334.05 K | $3.05 B |
| 11/18/2025 | $56.37 | $56.03 (-0.6%) | $56.92 | $55.64 | 413.81 K | $3.06 B |
| 11/17/2025 | $57.34 | $56.27 (-1.87%) | $57.68 | $55.95 | 408.40 K | $3.07 B |
| 11/14/2025 | $55.76 | $57.36 (2.87%) | $58.19 | $55.76 | 432.70 K | $3.13 B |
| 11/13/2025 | $57.89 | $58.60 (1.23%) | $58.90 | $57.89 | 337.52 K | $3.20 B |
| 11/12/2025 | $57.78 | $57.88 (0.17%) | $58.91 | $57.78 | 340.30 K | $3.16 B |
| 11/11/2025 | $57.95 | $57.71 (-0.41%) | $58.36 | $57.61 | 323.63 K | $3.15 B |
| 11/10/2025 | $58.43 | $57.75 (-1.16%) | $58.66 | $57.37 | 393.54 K | $3.15 B |
| 11/07/2025 | $57.29 | $57.87 (1.01%) | $58.20 | $57.29 | 251.20 K | $3.16 B |
| 11/06/2025 | $57.64 | $57.20 (-0.76%) | $58.09 | $56.96 | 426.70 K | $3.12 B |
| 11/05/2025 | $57.27 | $57.75 (0.84%) | $57.99 | $57.00 | 410.40 K | $3.15 B |
| 11/04/2025 | $56.89 | $57.21 (0.56%) | $57.48 | $56.25 | 353.83 K | $3.12 B |
| 11/03/2025 | $57.09 | $57.38 (0.51%) | $57.60 | $56.19 | 705.60 K | $3.13 B |
| 10/31/2025 | $57.04 | $57.37 (0.58%) | $57.62 | $56.68 | 510.74 K | $3.13 B |
| 10/30/2025 | $57.68 | $57.45 (-0.4%) | $58.60 | $57.10 | 703.01 K | $3.14 B |
| 10/29/2025 | $59.20 | $58.05 (-1.94%) | $59.96 | $57.59 | 489.10 K | $3.17 B |
| 10/28/2025 | $59.71 | $59.93 (0.37%) | $60.33 | $59.38 | 364.44 K | $3.27 B |
| 10/27/2025 | $61.46 | $60.09 (-2.23%) | $62.12 | $59.91 | 337.02 K | $3.28 B |
| 10/24/2025 | $60.85 | $61.49 (1.05%) | $61.57 | $60.48 | 363.11 K | $3.36 B |
| 10/23/2025 | $60.49 | $60.54 (0.08%) | $61.20 | $59.94 | 384.44 K | $3.31 B |
| 10/22/2025 | $61.40 | $59.62 (-2.9%) | $61.99 | $59.50 | 573.30 K | $3.26 B |
| 10/21/2025 | $58.96 | $60.29 (2.26%) | $60.67 | $58.78 | 443.40 K | $3.29 B |
| 10/20/2025 | $58.90 | $59.09 (0.32%) | $59.52 | $58.90 | 229.80 K | $3.23 B |
| 10/17/2025 | $58.01 | $58.81 (1.38%) | $58.90 | $57.94 | 303.72 K | $3.21 B |
| 10/16/2025 | $59.26 | $58.68 (-0.98%) | $59.30 | $57.89 | 268.22 K | $3.21 B |
| 10/15/2025 | $59.20 | $59.21 (0.02%) | $60.10 | $58.97 | 316.21 K | $3.23 B |
| 10/14/2025 | $57.24 | $58.97 (3.02%) | $59.24 | $57.24 | 243.92 K | $3.22 B |
| 10/13/2025 | $57.51 | $57.98 (0.82%) | $58.08 | $57.36 | 247.83 K | $3.17 B |
| 10/10/2025 | $58.51 | $57.09 (-2.43%) | $59.01 | $57.02 | 303.73 K | $3.12 B |
| 10/09/2025 | $60.43 | $58.19 (-3.71%) | $60.54 | $58.09 | 348.37 K | $3.18 B |
| 10/08/2025 | $59.51 | $60.41 (1.51%) | $60.47 | $58.39 | 451.13 K | $3.30 B |
| 10/07/2025 | $58.78 | $58.57 (-0.36%) | $59.52 | $57.82 | 407.31 K | $3.20 B |
| 10/06/2025 | $59.26 | $59.00 (-0.44%) | $59.97 | $58.75 | 286.80 K | $3.22 B |
| 10/03/2025 | $59.00 | $59.28 (0.47%) | $59.87 | $58.98 | 341.02 K | $3.24 B |
| 10/02/2025 | $58.48 | $59.12 (1.09%) | $59.20 | $58.28 | 306.30 K | $3.23 B |
| 10/01/2025 | $58.87 | $58.64 (-0.39%) | $59.29 | $58.17 | 413.20 K | $3.20 B |
| 09/30/2025 | $58.68 | $59.28 (1.02%) | $59.37 | $58.59 | 399.70 K | $3.24 B |
| 09/29/2025 | $58.24 | $58.47 (0.39%) | $58.62 | $56.78 | 506.12 K | $3.19 B |
| 09/26/2025 | $58.62 | $58.14 (-0.82%) | $58.90 | $57.50 | 560.40 K | $3.18 B |
| 09/25/2025 | $57.00 | $56.97 (-0.05%) | $59.99 | $56.97 | 722.60 K | $3.11 B |
| 09/24/2025 | $60.04 | $59.27 (-1.28%) | $60.43 | $58.99 | 521.70 K | $3.24 B |
| 09/23/2025 | $60.66 | $59.62 (-1.71%) | $61.36 | $59.53 | 388.72 K | $3.26 B |
| 09/22/2025 | $60.77 | $60.66 (-0.18%) | $60.85 | $60.08 | 429.90 K | $3.31 B |
| 09/19/2025 | $61.68 | $60.81 (-1.41%) | $61.69 | $60.49 | 935.90 K | $3.31 B |
| 09/18/2025 | $61.34 | $61.61 (0.44%) | $61.91 | $60.68 | 406.20 K | $3.35 B |
| 09/17/2025 | $62.01 | $60.73 (-2.06%) | $63.36 | $60.63 | 727.91 K | $3.31 B |
| 09/16/2025 | $62.00 | $62.07 (0.11%) | $62.28 | $61.60 | 522.60 K | $3.38 B |
| 09/15/2025 | $61.98 | $61.78 (-0.32%) | $62.17 | $61.46 | 324.21 K | $3.36 B |
| 09/12/2025 | $63.10 | $61.65 (-2.3%) | $63.44 | $61.65 | 647.70 K | $3.36 B |
| 09/11/2025 | $61.90 | $63.76 (3%) | $63.81 | $61.80 | 519.50 K | $3.47 B |
| 09/10/2025 | $60.81 | $61.69 (1.45%) | $61.74 | $60.81 | 628.20 K | $3.36 B |
| 09/09/2025 | $62.25 | $61.17 (-1.73%) | $62.57 | $60.66 | 337.53 K | $3.33 B |
| 09/08/2025 | $62.12 | $62.83 (1.14%) | $62.83 | $61.16 | 451.02 K | $3.42 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.
