5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-0.63%
3 MONTH PERFORMANCE
+8.51%
6 MONTH PERFORMANCE
+3.48%
YEAR-TO-DATE PERFORMANCE
-12.09%
1 YEAR PERFORMANCE
-27.18%
H.B. Fuller Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $58.83 | $58.83 (0%) | $58.83 | $58.83 | 1.40 K | |
| 08/20/2025 | $59.81 | $59.33 (-0.8%) | $60.05 | $59.29 | 196.90 K | $3.23 B |
| 08/19/2025 | $59.41 | $59.99 (0.98%) | $60.38 | $59.41 | 223.50 K | $3.27 B |
| 08/18/2025 | $59.02 | $58.98 (-0.07%) | $59.45 | $58.61 | 201.40 K | $3.21 B |
| 08/15/2025 | $59.75 | $58.97 (-1.31%) | $59.75 | $58.44 | 342.34 K | $3.21 B |
| 08/14/2025 | $59.78 | $59.39 (-0.65%) | $60.00 | $58.94 | 320.21 K | $3.23 B |
| 08/13/2025 | $58.54 | $60.46 (3.28%) | $60.74 | $58.20 | 425.30 K | $3.29 B |
| 08/12/2025 | $56.27 | $58.12 (3.29%) | $58.16 | $56.26 | 576.80 K | $3.16 B |
| 08/11/2025 | $56.50 | $56.24 (-0.46%) | $56.66 | $56.02 | 393.80 K | $3.06 B |
| 08/08/2025 | $56.45 | $56.21 (-0.43%) | $56.64 | $55.79 | 333.80 K | $3.06 B |
| 08/07/2025 | $56.58 | $56.37 (-0.37%) | $56.76 | $56.08 | 267.74 K | $3.07 B |
| 08/06/2025 | $56.81 | $55.90 (-1.6%) | $57.12 | $55.75 | 465.30 K | $3.04 B |
| 08/05/2025 | $56.67 | $56.81 (0.25%) | $57.30 | $56.33 | 393.60 K | $3.09 B |
| 08/04/2025 | $55.65 | $56.34 (1.24%) | $56.61 | $55.62 | 369.62 K | $3.07 B |
| 08/01/2025 | $55.39 | $55.60 (0.38%) | $55.95 | $54.59 | 510.63 K | $3.03 B |
| 07/31/2025 | $55.87 | $56.20 (0.59%) | $56.63 | $55.72 | 528.20 K | $3.06 B |
| 07/30/2025 | $58.36 | $57.08 (-2.19%) | $58.41 | $56.85 | 462.11 K | $3.11 B |
| 07/29/2025 | $58.70 | $58.60 (-0.17%) | $59.20 | $58.04 | 481.70 K | $3.19 B |
| 07/28/2025 | $59.48 | $58.52 (-1.61%) | $59.57 | $58.31 | 338.83 K | $3.19 B |
| 07/25/2025 | $59.43 | $59.57 (0.24%) | $59.83 | $58.79 | 276.00 K | $3.24 B |
| 07/24/2025 | $59.88 | $59.17 (-1.19%) | $60.40 | $59.17 | 258.41 K | $3.22 B |
| 07/23/2025 | $61.22 | $60.44 (-1.27%) | $61.59 | $60.14 | 387.63 K | $3.29 B |
| 07/22/2025 | $59.98 | $60.68 (1.17%) | $61.02 | $59.98 | 394.91 K | $3.30 B |
| 07/21/2025 | $60.65 | $59.70 (-1.57%) | $60.65 | $59.62 | 368.13 K | $3.25 B |
| 07/18/2025 | $61.63 | $60.13 (-2.43%) | $61.63 | $59.57 | 436.04 K | $3.27 B |
| 07/17/2025 | $60.21 | $61.19 (1.63%) | $61.59 | $60.21 | 521.62 K | $3.33 B |
| 07/16/2025 | $60.88 | $60.37 (-0.84%) | $61.09 | $59.91 | 496.80 K | $3.29 B |
| 07/15/2025 | $62.52 | $60.73 (-2.86%) | $62.57 | $60.70 | 461.20 K | $3.31 B |
| 07/14/2025 | $62.84 | $62.29 (-0.88%) | $63.03 | $61.98 | 397.60 K | $3.39 B |
| 07/11/2025 | $63.09 | $63.23 (0.22%) | $63.34 | $62.18 | 437.03 K | $3.44 B |
| 07/10/2025 | $63.26 | $64.06 (1.26%) | $64.90 | $62.93 | 635.10 K | $3.49 B |
| 07/09/2025 | $62.83 | $63.32 (0.78%) | $63.43 | $62.33 | 388.60 K | $3.45 B |
| 07/08/2025 | $60.73 | $62.85 (3.49%) | $63.50 | $60.73 | 691.80 K | $3.42 B |
| 07/07/2025 | $61.60 | $60.76 (-1.36%) | $62.38 | $60.62 | 442.90 K | $3.31 B |
| 07/03/2025 | $62.89 | $62.24 (-1.03%) | $63.02 | $61.87 | 250.44 K | $3.39 B |
| 07/02/2025 | $62.27 | $62.99 (1.16%) | $63.35 | $61.46 | 830.35 K | $3.46 B |
| 07/01/2025 | $59.81 | $61.96 (3.59%) | $62.81 | $59.68 | 934.30 K | $3.41 B |
| 06/30/2025 | $61.84 | $60.15 (-2.73%) | $61.84 | $60.08 | 699.90 K | $3.31 B |
| 06/27/2025 | $62.04 | $61.73 (-0.5%) | $62.94 | $60.80 | 1.52 M | $3.40 B |
| 06/26/2025 | $60.58 | $61.99 (2.33%) | $62.61 | $60.16 | 1.71 M | $3.41 B |
| 06/25/2025 | $56.81 | $55.96 (-1.5%) | $57.29 | $55.90 | 747.74 K | $3.08 B |
| 06/24/2025 | $56.51 | $56.88 (0.65%) | $57.64 | $56.51 | 422.10 K | $3.13 B |
| 06/23/2025 | $54.30 | $56.18 (3.46%) | $56.21 | $54.21 | 348.41 K | $3.09 B |
| 06/20/2025 | $54.47 | $54.57 (0.18%) | $54.98 | $54.16 | 535.22 K | $3.00 B |
| 06/18/2025 | $53.62 | $54.10 (0.9%) | $55.02 | $53.59 | 314.11 K | $2.98 B |
| 06/17/2025 | $54.08 | $53.68 (-0.74%) | $54.71 | $53.59 | 237.11 K | $2.95 B |
| 06/16/2025 | $54.87 | $54.44 (-0.78%) | $55.06 | $53.81 | 343.90 K | $2.99 B |
| 06/13/2025 | $55.03 | $54.16 (-1.58%) | $55.71 | $53.92 | 358.02 K | $2.98 B |
| 06/12/2025 | $56.06 | $56.08 (0.04%) | $56.42 | $55.69 | 230.62 K | $3.08 B |
| 06/11/2025 | $58.71 | $56.58 (-3.63%) | $58.84 | $56.23 | 466.80 K | $3.11 B |
| 06/10/2025 | $57.93 | $58.63 (1.21%) | $59.27 | $57.30 | 599.70 K | $3.22 B |
| 06/09/2025 | $56.60 | $57.13 (0.94%) | $57.69 | $56.47 | 323.30 K | $3.14 B |
| 06/06/2025 | $56.53 | $56.18 (-0.62%) | $56.79 | $55.86 | 215.84 K | $3.09 B |
| 06/05/2025 | $56.20 | $55.73 (-0.84%) | $56.36 | $55.56 | 273.22 K | $3.07 B |
| 06/04/2025 | $55.63 | $56.05 (0.75%) | $56.36 | $55.63 | 226.40 K | $3.08 B |
| 06/03/2025 | $54.78 | $55.40 (1.13%) | $55.81 | $54.47 | 255.60 K | $3.05 B |
| 06/02/2025 | $55.54 | $54.81 (-1.31%) | $55.70 | $54.47 | 197.60 K | $3.01 B |
| 05/30/2025 | $55.62 | $55.82 (0.36%) | $55.95 | $55.13 | 432.02 K | $3.07 B |
| 05/29/2025 | $56.15 | $55.98 (-0.3%) | $56.36 | $55.20 | 246.74 K | $3.08 B |
| 05/28/2025 | $55.87 | $55.67 (-0.36%) | $56.11 | $55.58 | 264.21 K | $3.06 B |
| 05/27/2025 | $55.10 | $56.08 (1.78%) | $56.09 | $54.98 | 261.40 K | $3.08 B |
| 05/23/2025 | $53.76 | $54.22 (0.86%) | $54.56 | $53.76 | 216.12 K | $2.98 B |
| 05/22/2025 | $54.52 | $54.83 (0.57%) | $55.08 | $54.15 | 203.10 K | $3.02 B |
| 05/21/2025 | $56.11 | $54.67 (-2.57%) | $56.11 | $54.54 | 209.74 K | $3.01 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.
