H.B. Fuller CompanyFULNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $63.42 | $65.53 | $63.06 | $65.48 | 435,832 |
| 1/8/2026 | $60.32 | $63.57 | $60.32 | $63.26 | 373,800 |
| 1/7/2026 | $61.72 | $62.01 | $60.84 | $61.08 | 235,400 |
| 1/6/2026 | $59.38 | $61.91 | $59.36 | $61.66 | 410,900 |
| 1/5/2026 | $60.04 | $62.00 | $59.70 | $59.71 | 789,800 |
| 1/2/2026 | $59.68 | $60.46 | $59.23 | $60.34 | 273,518 |
| 12/31/2025 | $60.24 | $60.24 | $59.43 | $59.46 | 219,800 |
| 12/30/2025 | $60.57 | $61.14 | $60.22 | $60.34 | 191,831 |
| 12/29/2025 | $60.74 | $61.12 | $60.46 | $60.83 | 229,200 |
| 12/26/2025 | $60.51 | $60.96 | $59.47 | $60.81 | 178,514 |
| 12/24/2025 | $59.87 | $60.63 | $59.87 | $60.48 | 118,414 |
| 12/23/2025 | $60.53 | $60.55 | $59.79 | $60.19 | 279,300 |
| 12/22/2025 | $60.07 | $60.84 | $59.90 | $60.38 | 302,900 |
| 12/19/2025 | $60.29 | $60.71 | $59.47 | $59.89 | 707,600 |
| 12/18/2025 | $61.20 | $61.67 | $60.77 | $60.78 | 334,712 |
| 12/17/2025 | $59.82 | $61.21 | $59.62 | $60.92 | 331,374 |
| 12/16/2025 | $60.68 | $60.69 | $59.71 | $60.15 | 353,300 |
| 12/15/2025 | $60.80 | $61.13 | $60.10 | $60.52 | 420,823 |
| 12/12/2025 | $61.47 | $61.47 | $59.99 | $60.39 | 403,908 |
| 12/11/2025 | $59.85 | $61.34 | $59.76 | $60.95 | 507,220 |
| 12/10/2025 | $57.71 | $59.78 | $57.55 | $59.61 | 386,951 |
| 12/9/2025 | $57.66 | $58.43 | $57.48 | $57.55 | 285,400 |
| 12/8/2025 | $58.20 | $58.39 | $57.69 | $57.70 | 291,200 |
| 12/5/2025 | $58.73 | $59.14 | $57.95 | $58.15 | 292,630 |
| 12/4/2025 | $58.88 | $58.99 | $58.07 | $58.15 | 332,700 |
| 12/3/2025 | $58.69 | $59.39 | $58.46 | $58.92 | 351,700 |
| 12/2/2025 | $58.67 | $59.26 | $58.01 | $58.42 | 330,300 |
| 12/1/2025 | $58.03 | $59.18 | $57.92 | $58.46 | 356,900 |
| 11/28/2025 | $58.30 | $58.73 | $58.01 | $58.28 | 237,100 |
| 11/26/2025 | $58.16 | $59.43 | $58.11 | $58.67 | 571,017 |
| 11/25/2025 | $57.24 | $58.71 | $56.97 | $58.44 | 375,641 |
| 11/24/2025 | $57.10 | $57.10 | $55.90 | $56.73 | 480,700 |
| 11/21/2025 | $55.51 | $58.23 | $55.08 | $57.34 | 424,300 |
| 11/20/2025 | $56.00 | $56.61 | $55.28 | $55.41 | 427,103 |
| 11/19/2025 | $56.14 | $56.20 | $55.08 | $55.79 | 334,052 |
| 11/18/2025 | $56.37 | $56.92 | $55.64 | $56.03 | 413,808 |
| 11/17/2025 | $57.34 | $57.68 | $55.95 | $56.27 | 408,400 |
| 11/14/2025 | $55.76 | $58.19 | $55.76 | $57.36 | 432,700 |
| 11/13/2025 | $57.89 | $58.90 | $57.89 | $58.60 | 337,523 |
| 11/12/2025 | $57.78 | $58.91 | $57.78 | $57.88 | 340,300 |
| 11/11/2025 | $57.95 | $58.36 | $57.61 | $57.71 | 323,634 |
| 11/10/2025 | $58.43 | $58.66 | $57.37 | $57.75 | 393,536 |
| 11/7/2025 | $57.29 | $58.20 | $57.29 | $57.87 | 251,200 |
| 11/6/2025 | $57.64 | $58.09 | $56.96 | $57.20 | 426,700 |
| 11/5/2025 | $57.27 | $57.99 | $57.00 | $57.75 | 410,401 |
| 11/4/2025 | $56.89 | $57.48 | $56.25 | $57.21 | 353,831 |
| 11/3/2025 | $57.09 | $57.60 | $56.19 | $57.38 | 705,600 |
| 10/31/2025 | $57.04 | $57.62 | $56.68 | $57.37 | 510,736 |
| 10/30/2025 | $57.68 | $58.60 | $57.10 | $57.45 | 703,012 |
| 10/29/2025 | $59.20 | $59.96 | $57.59 | $58.05 | 489,100 |
| 10/28/2025 | $59.71 | $60.33 | $59.38 | $59.93 | 364,436 |
| 10/27/2025 | $61.46 | $62.12 | $59.91 | $60.09 | 337,019 |
| 10/24/2025 | $60.85 | $61.57 | $60.48 | $61.49 | 363,113 |
| 10/23/2025 | $60.49 | $61.20 | $59.94 | $60.54 | 384,440 |
| 10/22/2025 | $61.40 | $61.99 | $59.50 | $59.62 | 573,300 |
| 10/21/2025 | $58.96 | $60.67 | $58.78 | $60.29 | 443,403 |
| 10/20/2025 | $58.90 | $59.52 | $58.90 | $59.09 | 229,800 |
| 10/17/2025 | $58.01 | $58.90 | $57.94 | $58.81 | 303,722 |
| 10/16/2025 | $59.26 | $59.30 | $57.89 | $58.68 | 268,221 |
| 10/15/2025 | $59.20 | $60.10 | $58.97 | $59.21 | 316,206 |
| 10/14/2025 | $57.24 | $59.24 | $57.24 | $58.97 | 243,923 |