5 DAY PERFORMANCE
+0.03%
1 MONTH PERFORMANCE
-5.08%
3 MONTH PERFORMANCE
-20.06%
6 MONTH PERFORMANCE
-23.45%
YEAR-TO-DATE PERFORMANCE
-10.36%
1 YEAR PERFORMANCE
-20.96%
H.B. Fuller Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/14/2025 | $60.62 | $60.87 (0.41%) | $61.54 | $60.61 | 517,555 | $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 |
12/11/2024 | $75.59 | $74.31 (-1.69%) | $76.10 | $74.20 | 331,207 | $4.09 B |
12/10/2024 | $75.59 | $74.96 (-0.83%) | $75.87 | $74.09 | 195,228 | $4.12 B |
12/09/2024 | $76.41 | $75.82 (-0.77%) | $77.77 | $75.62 | 297,100 | $4.17 B |
12/06/2024 | $76.17 | $75.54 (-0.83%) | $76.28 | $74.97 | 148,600 | $4.15 B |
12/05/2024 | $76.88 | $75.61 (-1.65%) | $77.29 | $75.47 | 201,915 | $4.16 B |
12/04/2024 | $76.36 | $76.83 (0.62%) | $77.09 | $75.54 | 215,610 | $4.22 B |
12/03/2024 | $77.14 | $76.20 (-1.22%) | $77.63 | $75.71 | 178,207 | $4.19 B |
12/02/2024 | $77.08 | $76.96 (-0.16%) | $77.49 | $76.08 | 290,700 | $4.23 B |
11/29/2024 | $76.78 | $76.89 (0.14%) | $77.15 | $75.94 | 145,401 | $4.23 B |
11/27/2024 | $76.72 | $76.18 (-0.7%) | $77.56 | $76.11 | 131,600 | $4.19 B |
11/26/2024 | $77.38 | $76.52 (-1.11%) | $77.52 | $76.25 | 281,800 | $4.21 B |
11/25/2024 | $76.85 | $77.99 (1.48%) | $78.68 | $76.83 | 449,200 | $4.29 B |
11/22/2024 | $75.12 | $76.16 (1.38%) | $76.26 | $74.92 | 313,200 | $4.19 B |
11/21/2024 | $74.97 | $74.87 (-0.13%) | $75.32 | $74.24 | 211,210 | $4.12 B |
11/20/2024 | $73.52 | $74.57 (1.43%) | $74.69 | $72.97 | 269,500 | $4.10 B |
11/19/2024 | $73.93 | $73.70 (-0.31%) | $74.04 | $73.34 | 204,008 | $4.05 B |
11/18/2024 | $76.23 | $74.50 (-2.27%) | $76.35 | $74.39 | 183,800 | $4.10 B |
11/15/2024 | $76.02 | $75.96 (-0.08%) | $76.39 | $74.98 | 335,900 | $4.18 B |
11/14/2024 | $76.09 | $75.67 (-0.55%) | $76.73 | $75.31 | 174,400 | $4.16 B |