5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
-12.76%
3 MONTH PERFORMANCE
-15.50%
6 MONTH PERFORMANCE
-12.84%
YEAR-TO-DATE PERFORMANCE
-17.60%
1 YEAR PERFORMANCE
-17.60%
H.B. Fuller Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $67.45 | $67.09 (-0.53%) | $67.51 | $66.46 | 276,873 | $3.68 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 |
| 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 |