H.B. Fuller (FUL)
NYSE: FUL
· Real-Time Price · USD
59.30
0.18 (0.30%)
At close: Oct 03, 2025, 3:59 PM
59.28
-0.03%
After-hours: Oct 03, 2025, 05:29 PM EDT
FUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 59.00 | 59.87 | 58.98 | 59.28 | 59.28 | 0.27% | 341,019 |
| Oct 2, 2025 | 58.48 | 59.20 | 58.28 | 59.12 | 59.12 | 0.82% | 306,300 |
| Oct 1, 2025 | 58.87 | 59.29 | 58.17 | 58.64 | 58.64 | -1.08% | 413,200 |
| Sep 30, 2025 | 58.68 | 59.37 | 58.59 | 59.28 | 59.28 | 1.39% | 399,700 |
| Sep 29, 2025 | 58.24 | 58.62 | 56.78 | 58.47 | 58.47 | 0.57% | 506,123 |
| Sep 26, 2025 | 58.62 | 58.90 | 57.50 | 58.14 | 58.14 | 2.05% | 560,400 |
| Sep 25, 2025 | 57.00 | 59.99 | 56.97 | 56.97 | 56.97 | -3.88% | 722,600 |
| Sep 24, 2025 | 60.04 | 60.43 | 58.99 | 59.27 | 59.27 | -0.59% | 521,700 |
| Sep 23, 2025 | 60.66 | 61.36 | 59.53 | 59.62 | 59.62 | -1.71% | 388,722 |
| Sep 22, 2025 | 60.77 | 60.85 | 60.08 | 60.66 | 60.66 | -0.25% | 429,900 |
| Sep 19, 2025 | 61.68 | 61.69 | 60.49 | 60.81 | 60.81 | -1.30% | 935,900 |
| Sep 18, 2025 | 61.34 | 61.91 | 60.68 | 61.61 | 61.61 | 1.45% | 406,200 |
| Sep 17, 2025 | 62.01 | 63.36 | 60.63 | 60.73 | 60.73 | -2.16% | 727,913 |
| Sep 16, 2025 | 62.00 | 62.28 | 61.60 | 62.07 | 62.07 | 0.47% | 522,600 |
| Sep 15, 2025 | 61.98 | 62.17 | 61.46 | 61.78 | 61.78 | 0.21% | 324,213 |
| Sep 12, 2025 | 63.10 | 63.44 | 61.65 | 61.65 | 61.65 | -3.31% | 647,700 |
| Sep 11, 2025 | 61.90 | 63.81 | 61.80 | 63.76 | 63.76 | 3.36% | 519,500 |
| Sep 10, 2025 | 60.81 | 61.74 | 60.81 | 61.69 | 61.69 | 0.85% | 628,200 |
| Sep 9, 2025 | 62.25 | 62.57 | 60.66 | 61.17 | 61.17 | -2.64% | 337,525 |
| Sep 8, 2025 | 62.12 | 62.83 | 61.16 | 62.83 | 62.83 | 0.74% | 451,024 |
Page 1 of 136