5 DAY PERFORMANCE
-3.19%
1 MONTH PERFORMANCE
+12.83%
3 MONTH PERFORMANCE
+17.92%
6 MONTH PERFORMANCE
+10.13%
YEAR-TO-DATE PERFORMANCE
+9.89%
1 YEAR PERFORMANCE
+10.50%
H.B. Fuller Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $65.20 | $65.13 (-0.1%) | $66.30 | $64.94 | 111.65 K | |
| 02/19/2026 | $65.79 | $65.25 (-0.82%) | $66.90 | $64.40 | 430.20 K | $3.56 B |
| 02/18/2026 | $66.88 | $66.90 (0.03%) | $67.90 | $66.59 | 293.50 K | $3.65 B |
| 02/17/2026 | $67.55 | $66.92 (-0.93%) | $67.66 | $66.66 | 357.00 K | $3.65 B |
| 02/13/2026 | $66.43 | $67.49 (1.6%) | $67.78 | $66.30 | 321.71 K | $3.68 B |
| 02/12/2026 | $67.49 | $66.67 (-1.21%) | $68.63 | $66.40 | 429.90 K | $3.64 B |
| 02/11/2026 | $66.44 | $66.91 (0.71%) | $67.70 | $66.21 | 358.23 K | $3.65 B |
| 02/10/2026 | $65.93 | $66.37 (0.67%) | $66.94 | $65.58 | 251.13 K | $3.62 B |
| 02/09/2026 | $66.00 | $65.56 (-0.67%) | $66.13 | $64.94 | 284.72 K | $3.58 B |
| 02/06/2026 | $65.79 | $66.06 (0.41%) | $66.79 | $65.32 | 432.43 K | $3.60 B |
| 02/05/2026 | $65.77 | $65.39 (-0.58%) | $66.53 | $64.66 | 505.50 K | $3.57 B |
| 02/04/2026 | $64.01 | $66.66 (4.14%) | $67.29 | $63.98 | 627.30 K | $3.64 B |
| 02/03/2026 | $60.61 | $63.06 (4.04%) | $63.15 | $60.61 | 392.60 K | $3.44 B |
| 02/02/2026 | $60.00 | $60.98 (1.63%) | $61.57 | $59.80 | 340.83 K | $3.33 B |
| 01/30/2026 | $60.00 | $60.10 (0.17%) | $60.69 | $59.59 | 499.35 K | $3.28 B |
| 01/29/2026 | $59.89 | $60.38 (0.82%) | $60.41 | $58.78 | 370.40 K | $3.29 B |
| 01/28/2026 | $59.79 | $59.63 (-0.27%) | $61.00 | $59.16 | 368.00 K | $3.25 B |
| 01/27/2026 | $59.80 | $59.38 (-0.7%) | $60.35 | $58.66 | 287.84 K | $3.24 B |
| 01/26/2026 | $60.39 | $59.81 (-0.96%) | $60.44 | $59.48 | 285.84 K | $3.26 B |
| 01/23/2026 | $60.13 | $60.07 (-0.1%) | $60.50 | $59.58 | 381.90 K | $3.28 B |
| 01/22/2026 | $59.71 | $60.67 (1.61%) | $60.94 | $59.71 | 400.00 K | $3.31 B |
| 01/21/2026 | $58.68 | $59.49 (1.38%) | $59.82 | $58.29 | 552.70 K | $3.24 B |
| 01/20/2026 | $59.97 | $57.91 (-3.44%) | $60.46 | $57.83 | 636.40 K | $3.16 B |
| 01/16/2026 | $64.27 | $60.54 (-5.8%) | $64.27 | $60.21 | 883.11 K | $3.31 B |
| 01/15/2026 | $63.80 | $63.49 (-0.49%) | $66.37 | $63.08 | 1.54 M | $3.47 B |
| 01/14/2026 | $66.52 | $64.72 (-2.71%) | $67.05 | $64.21 | 1.09 M | $3.54 B |
| 01/13/2026 | $66.07 | $66.30 (0.35%) | $66.69 | $65.44 | 465.70 K | $3.62 B |
| 01/12/2026 | $65.31 | $66.11 (1.22%) | $66.69 | $65.00 | 592.70 K | $3.61 B |
| 01/09/2026 | $63.42 | $65.48 (3.25%) | $65.53 | $63.06 | 435.83 K | $3.58 B |
| 01/08/2026 | $60.32 | $63.26 (4.87%) | $63.57 | $60.32 | 373.80 K | $3.46 B |
| 01/07/2026 | $61.72 | $61.08 (-1.04%) | $62.01 | $60.84 | 235.40 K | $3.34 B |
| 01/06/2026 | $59.38 | $61.66 (3.84%) | $61.91 | $59.36 | 410.90 K | $3.37 B |
| 01/05/2026 | $60.04 | $59.71 (-0.55%) | $62.00 | $59.70 | 789.80 K | $3.26 B |
| 01/02/2026 | $59.68 | $60.34 (1.11%) | $60.46 | $59.23 | 273.52 K | $3.30 B |
| 12/31/2025 | $60.24 | $59.46 (-1.29%) | $60.24 | $59.43 | 219.80 K | $3.25 B |
| 12/30/2025 | $60.57 | $60.34 (-0.38%) | $61.14 | $60.22 | 191.83 K | $3.30 B |
| 12/29/2025 | $60.74 | $60.83 (0.15%) | $61.12 | $60.46 | 229.20 K | $3.32 B |
| 12/26/2025 | $60.51 | $60.81 (0.5%) | $60.96 | $59.47 | 178.51 K | $3.32 B |
| 12/24/2025 | $59.87 | $60.48 (1.02%) | $60.63 | $59.87 | 118.41 K | $3.30 B |
| 12/23/2025 | $60.53 | $60.19 (-0.56%) | $60.55 | $59.79 | 279.30 K | $3.29 B |
| 12/22/2025 | $60.07 | $60.38 (0.52%) | $60.84 | $59.90 | 302.90 K | $3.30 B |
| 12/19/2025 | $60.29 | $59.89 (-0.66%) | $60.71 | $59.47 | 707.60 K | $3.27 B |
| 12/18/2025 | $61.20 | $60.78 (-0.69%) | $61.67 | $60.77 | 334.71 K | $3.32 B |
| 12/17/2025 | $59.82 | $60.92 (1.84%) | $61.21 | $59.62 | 331.37 K | $3.33 B |
| 12/16/2025 | $60.68 | $60.15 (-0.87%) | $60.69 | $59.71 | 353.30 K | $3.29 B |
| 12/15/2025 | $60.80 | $60.52 (-0.46%) | $61.13 | $60.10 | 420.82 K | $3.31 B |
| 12/12/2025 | $61.47 | $60.39 (-1.76%) | $61.47 | $59.99 | 403.91 K | $3.30 B |
| 12/11/2025 | $59.85 | $60.95 (1.84%) | $61.34 | $59.76 | 507.22 K | $3.33 B |
| 12/10/2025 | $57.71 | $59.61 (3.29%) | $59.78 | $57.55 | 386.95 K | $3.26 B |
| 12/09/2025 | $57.66 | $57.55 (-0.19%) | $58.43 | $57.48 | 285.40 K | $3.14 B |
| 12/08/2025 | $58.20 | $57.70 (-0.86%) | $58.39 | $57.69 | 291.20 K | $3.15 B |
| 12/05/2025 | $58.73 | $58.15 (-0.99%) | $59.14 | $57.95 | 292.63 K | $3.18 B |
| 12/04/2025 | $58.88 | $58.15 (-1.24%) | $58.99 | $58.07 | 332.70 K | $3.18 B |
| 12/03/2025 | $58.69 | $58.92 (0.39%) | $59.39 | $58.46 | 351.70 K | $3.22 B |
| 12/02/2025 | $58.67 | $58.42 (-0.43%) | $59.26 | $58.01 | 330.30 K | $3.19 B |
| 12/01/2025 | $58.03 | $58.46 (0.74%) | $59.18 | $57.92 | 356.90 K | $3.19 B |
| 11/28/2025 | $58.30 | $58.28 (-0.03%) | $58.73 | $58.01 | 237.10 K | $3.18 B |
| 11/26/2025 | $58.16 | $58.67 (0.88%) | $59.43 | $58.11 | 571.02 K | $3.20 B |
| 11/25/2025 | $57.24 | $58.44 (2.1%) | $58.71 | $56.97 | 375.64 K | $3.19 B |
| 11/24/2025 | $57.10 | $56.73 (-0.65%) | $57.10 | $55.90 | 480.70 K | $3.10 B |
| 11/21/2025 | $55.51 | $57.34 (3.3%) | $58.23 | $55.08 | 424.30 K | $3.13 B |
| 11/20/2025 | $56.00 | $55.41 (-1.05%) | $56.61 | $55.28 | 427.10 K | $3.03 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.
