H. B. Fuller Company Common Stock (FUL)

Historical Prices For H. B. Fuller Company Common Stock (FUL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	60.49	61.20	59.94	60.54	384,440	60.54
10/22/2025	61.40	61.99	59.50	59.62	573,298	59.62
10/21/2025	58.96	60.66	58.78	60.29	443,403	60.29
10/20/2025	58.90	59.52	58.90	59.09	229,782	59.09
10/17/2025	58.01	58.90	57.94	58.81	303,722	58.81
10/16/2025	59.26	59.30	57.89	58.68	268,221	58.68
10/15/2025	59.20	60.10	58.97	59.21	316,206	59.21
10/14/2025	57.24	59.24	57.24	58.97	243,923	58.97
10/13/2025	57.51	58.08	57.36	57.98	247,827	57.98
10/10/2025	58.51	59.01	57.02	57.09	303,727	57.09
10/09/2025	60.43	60.54	58.09	58.19	348,340	58.19
10/08/2025	59.51	60.47	58.39	60.41	451,134	60.41
10/07/2025	58.78	59.52	57.82	58.57	407,314	58.57
10/06/2025	59.26	59.97	58.74	59.00	286,799	59.00
10/03/2025	59.00	59.87	58.98	59.28	341,019	59.28
10/02/2025	58.48	59.20	58.28	59.12	306,260	59.12
10/01/2025	58.87	59.29	58.17	58.64	413,180	58.64
9/30/2025	58.68	59.37	58.59	59.28	399,678	59.28
9/29/2025	58.24	58.62	56.78	58.47	506,123	58.47
9/26/2025	58.62	58.90	57.50	58.14	570,482	58.14
9/25/2025	57.00	59.99	56.97	56.97	722,597	56.97
9/24/2025	60.04	60.42	58.99	59.27	520,639	59.27
9/23/2025	60.66	61.36	59.53	59.62	388,698	59.62
9/22/2025	60.77	60.84	60.08	60.66	429,900	60.66
9/19/2025	61.68	61.69	60.48	60.81	935,872	60.81
9/18/2025	61.34	61.91	60.67	61.61	406,167	61.61
9/17/2025	62.01	63.36	60.63	60.73	727,913	60.73
9/16/2025	62.00	62.28	61.60	62.07	522,574	62.07
9/15/2025	61.98	62.17	61.46	61.78	324,213	61.78
9/12/2025	63.10	63.44	61.65	61.65	647,700	61.65
9/11/2025	61.90	63.81	61.80	63.76	519,466	63.76
9/10/2025	60.81	61.74	60.81	61.69	628,173	61.69
9/09/2025	62.25	62.56	60.66	61.17	337,525	61.17
9/08/2025	62.12	62.83	61.16	62.83	451,024	62.83
9/05/2025	61.70	62.99	61.50	62.37	380,267	62.37
9/04/2025	59.21	61.36	59.00	61.29	575,968	61.29
9/03/2025	59.42	60.24	58.55	58.96	289,586	58.96
9/02/2025	60.10	60.50	59.63	60.00	279,240	60.00
8/29/2025	61.29	61.39	60.68	61.05	281,432	61.05
8/28/2025	61.91	61.91	60.56	60.97	215,769	60.97
8/27/2025	61.41	62.64	61.15	61.66	227,415	61.66
8/26/2025	62.15	62.39	61.33	61.63	406,747	61.63
8/25/2025	61.82	61.90	60.84	61.11	237,677	61.11
8/22/2025	59.83	62.64	59.74	62.21	259,130	62.21
8/21/2025	58.83	59.47	58.78	59.28	182,805	59.28
8/20/2025	59.81	60.05	59.29	59.33	196,896	59.33
8/19/2025	59.41	60.38	59.41	59.99	223,483	59.99
8/18/2025	59.02	59.45	58.61	58.98	201,374	58.98
8/15/2025	59.75	59.75	58.44	58.97	342,338	58.97
8/14/2025	59.78	60.00	58.94	59.39	320,208	59.39
8/13/2025	58.54	60.74	58.20	60.46	425,271	60.46
8/12/2025	56.27	58.16	56.26	58.12	576,777	58.12
8/11/2025	56.50	56.66	56.02	56.24	393,785	56.24
8/08/2025	56.45	56.64	55.79	56.21	333,764	56.21
8/07/2025	56.58	56.76	56.08	56.37	267,740	56.37
8/06/2025	56.81	57.12	55.75	55.90	465,291	55.90
8/05/2025	56.67	57.30	56.33	56.81	393,582	56.81
8/04/2025	55.65	56.61	55.62	56.34	369,620	56.34
8/01/2025	55.39	55.95	54.59	55.60	510,628	55.60
7/31/2025	55.87	56.63	55.72	56.20	528,188	56.20
7/30/2025	58.36	58.41	56.85	57.08	462,113	56.84
7/29/2025	58.70	59.20	58.04	58.60	481,675	58.36
7/28/2025	59.48	59.57	58.31	58.52	338,830	58.28
7/25/2025	59.43	59.83	58.79	59.57	275,999	59.32
7/24/2025	59.88	60.40	59.17	59.17	258,411	58.93