-
5 DAY PERFORMANCE
-1.49% -
1 MONTH PERFORMANCE
-2.60% -
3 MONTH PERFORMANCE
-8.15% -
6 MONTH PERFORMANCE
-8.70% -
YEAR-TO-DATE PERFORMANCE
-8.08% -
1 YEAR PERFORMANCE
-1.19%
H.B. Fuller Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $74.97 | $74.87 (-0.13%) | $75.32 | $74.24 | 211,209 | $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 |
| 11/13/2024 | $76.55 | $76.08 (-0.61%) | $76.63 | $75.94 | 221,200 | $4.18 B |
| 11/12/2024 | $77.23 | $76.07 (-1.5%) | $77.55 | $75.64 | 242,147 | $4.18 B |
| 11/11/2024 | $78.49 | $77.55 (-1.2%) | $78.52 | $77.19 | 249,430 | $4.26 B |
| 11/08/2024 | $78.41 | $77.79 (-0.79%) | $79.00 | $77.59 | 363,327 | $4.28 B |
| 11/07/2024 | $78.98 | $78.58 (-0.51%) | $79.25 | $77.38 | 344,647 | $4.32 B |
| 11/06/2024 | $78.44 | $79.33 (1.13%) | $80.15 | $78.12 | 531,931 | $4.36 B |
| 11/05/2024 | $72.74 | $74.38 (2.25%) | $74.58 | $72.74 | 223,531 | $4.09 B |
| 11/04/2024 | $73.09 | $73.49 (0.55%) | $74.24 | $73.04 | 239,030 | $4.04 B |
| 11/01/2024 | $73.36 | $72.96 (-0.55%) | $74.00 | $72.60 | 267,547 | $4.01 B |
| 10/31/2024 | $74.51 | $73.18 (-1.78%) | $74.67 | $73.16 | 508,625 | $4.02 B |
| 10/30/2024 | $74.31 | $74.58 (0.36%) | $75.83 | $74.31 | 170,211 | $4.10 B |
| 10/29/2024 | $74.29 | $74.82 (0.71%) | $75.12 | $74.26 | 143,623 | $4.11 B |
| 10/28/2024 | $75.59 | $75.34 (-0.33%) | $76.34 | $74.91 | 250,043 | $4.14 B |
| 10/25/2024 | $75.42 | $74.80 (-0.82%) | $75.92 | $74.69 | 263,547 | $4.11 B |
| 10/24/2024 | $75.00 | $74.87 (-0.17%) | $75.11 | $74.37 | 177,308 | $4.12 B |
| 10/23/2024 | $74.52 | $74.84 (0.43%) | $75.46 | $74.34 | 185,010 | $4.11 B |
| 10/22/2024 | $76.63 | $74.90 (-2.26%) | $76.74 | $74.90 | 231,620 | $4.12 B |
| 10/21/2024 | $79.04 | $76.83 (-2.8%) | $79.18 | $76.74 | 394,502 | $4.22 B |
| 10/18/2024 | $80.13 | $79.24 (-1.11%) | $80.21 | $79.05 | 432,846 | $4.36 B |
| 10/17/2024 | $80.56 | $79.78 (-0.97%) | $80.56 | $79.55 | 225,900 | $4.39 B |
| 10/16/2024 | $80.21 | $80.64 (0.54%) | $81.03 | $80.21 | 197,000 | $4.43 B |
| 10/15/2024 | $79.33 | $79.74 (0.52%) | $80.99 | $79.27 | 256,743 | $4.38 B |
| 10/14/2024 | $78.85 | $79.62 (0.98%) | $79.68 | $78.56 | 183,943 | $4.38 B |
| 10/11/2024 | $78.11 | $78.95 (1.08%) | $79.31 | $78.11 | 170,600 | $4.34 B |
| 10/10/2024 | $77.67 | $78.14 (0.61%) | $78.25 | $77.46 | 307,011 | $4.30 B |
| 10/09/2024 | $77.45 | $78.48 (1.33%) | $78.97 | $77.45 | 244,532 | $4.31 B |
| 10/08/2024 | $77.26 | $77.31 (0.06%) | $78.03 | $76.46 | 266,949 | $4.25 B |
| 10/07/2024 | $77.12 | $77.46 (0.44%) | $77.63 | $76.48 | 250,027 | $4.26 B |
| 10/04/2024 | $78.22 | $77.72 (-0.64%) | $78.22 | $76.99 | 221,500 | $4.27 B |
| 10/03/2024 | $77.44 | $77.18 (-0.34%) | $77.47 | $76.46 | 258,139 | $4.24 B |
| 10/02/2024 | $78.20 | $78.16 (-0.05%) | $79.02 | $77.97 | 280,584 | $4.30 B |
| 10/01/2024 | $79.49 | $78.42 (-1.35%) | $79.67 | $78.20 | 344,104 | $4.31 B |
| 09/30/2024 | $79.90 | $79.38 (-0.65%) | $80.21 | $78.59 | 459,647 | $4.36 B |
| 09/27/2024 | $80.73 | $80.09 (-0.79%) | $81.69 | $79.22 | 576,928 | $4.40 B |
| 09/26/2024 | $76.20 | $80.74 (5.96%) | $82.39 | $75.67 | 865,005 | $4.44 B |
| 09/25/2024 | $82.25 | $80.63 (-1.97%) | $82.25 | $80.26 | 447,327 | $4.43 B |
| 09/24/2024 | $81.94 | $82.09 (0.18%) | $82.41 | $81.46 | 261,309 | $4.51 B |
| 09/23/2024 | $81.97 | $81.44 (-0.65%) | $82.43 | $81.22 | 261,300 | $4.48 B |
| 09/20/2024 | $83.42 | $81.40 (-2.42%) | $83.96 | $81.21 | 886,827 | $4.47 B |
| 09/19/2024 | $83.51 | $83.91 (0.48%) | $84.12 | $82.53 | 317,200 | $4.61 B |
| 09/18/2024 | $81.89 | $81.26 (-0.77%) | $83.41 | $81.04 | 459,635 | $4.46 B |
| 09/17/2024 | $81.67 | $81.66 (-0.01%) | $82.59 | $81.32 | 172,000 | $4.49 B |
| 09/16/2024 | $81.36 | $81.05 (-0.38%) | $81.90 | $80.64 | 296,416 | $4.45 B |
| 09/13/2024 | $80.32 | $80.78 (0.57%) | $81.44 | $80.00 | 269,400 | $4.44 B |
| 09/12/2024 | $79.17 | $79.39 (0.28%) | $79.87 | $78.29 | 217,200 | $4.36 B |
| 09/11/2024 | $78.54 | $78.76 (0.28%) | $79.16 | $76.27 | 306,400 | $4.33 B |
| 09/10/2024 | $79.37 | $79.00 (-0.47%) | $79.55 | $78.40 | 222,542 | $4.34 B |
| 09/09/2024 | $79.28 | $79.25 (-0.04%) | $79.86 | $78.72 | 256,700 | $4.35 B |
| 09/06/2024 | $80.83 | $79.43 (-1.73%) | $81.20 | $79.26 | 171,248 | $4.36 B |
| 09/05/2024 | $82.19 | $80.63 (-1.9%) | $82.34 | $80.33 | 194,000 | $4.43 B |
| 09/04/2024 | $82.40 | $81.83 (-0.69%) | $82.91 | $81.75 | 232,319 | $4.50 B |
| 09/03/2024 | $84.52 | $82.77 (-2.07%) | $85.00 | $82.34 | 231,600 | $4.55 B |
| 08/30/2024 | $84.68 | $85.66 (1.16%) | $85.89 | $83.93 | 257,712 | $4.71 B |
| 08/29/2024 | $84.13 | $84.44 (0.37%) | $85.10 | $83.35 | 189,200 | $4.64 B |
| 08/28/2024 | $82.97 | $83.42 (0.54%) | $83.88 | $82.66 | 163,931 | $4.58 B |
| 08/27/2024 | $82.96 | $83.01 (0.06%) | $83.53 | $82.47 | 182,800 | $4.56 B |
| 08/26/2024 | $84.13 | $83.21 (-1.09%) | $85.09 | $83.03 | 176,700 | $4.57 B |
| 08/23/2024 | $82.20 | $83.43 (1.5%) | $83.91 | $81.84 | 186,300 | $4.58 B |
| 08/22/2024 | $81.86 | $81.57 (-0.35%) | $82.44 | $80.93 | 172,800 | $4.48 B |
| 08/21/2024 | $80.73 | $81.47 (0.92%) | $81.71 | $80.43 | 127,216 | $4.48 B |