H. B. Fuller Company Common Stock (FUL)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	61.22	61.59	60.14	60.44	387,626	60.19
7/22/2025	59.98	61.02	59.98	60.68	394,914	60.43
7/21/2025	60.65	60.65	59.62	59.70	368,130	59.45
7/18/2025	61.63	61.63	59.57	60.13	436,039	59.88
7/17/2025	60.21	61.59	60.21	61.19	521,618	60.94
7/16/2025	60.88	61.09	59.91	60.37	496,761	60.12
7/15/2025	62.52	62.57	60.70	60.73	461,198	60.48
7/14/2025	62.84	63.03	61.98	62.29	397,601	62.03
7/11/2025	63.09	63.34	62.18	63.23	437,033	62.97
7/10/2025	63.26	64.90	62.93	64.06	635,099	63.80
7/09/2025	62.83	63.43	62.33	63.32	388,600	63.06
7/08/2025	60.73	63.50	60.73	62.85	691,799	62.59
7/07/2025	61.60	62.38	60.62	60.76	442,899	60.51
7/03/2025	62.89	63.02	61.87	62.24	250,443	61.98
7/02/2025	62.27	63.35	61.46	62.99	830,345	62.73
7/01/2025	59.81	62.81	59.67	61.96	934,254	61.70
6/30/2025	61.84	61.84	60.08	60.15	699,891	59.90
6/27/2025	62.04	62.94	60.80	61.73	1,519,910	61.48
6/26/2025	60.58	62.61	60.16	61.99	1,714,221	61.73
6/25/2025	56.81	57.28	55.90	55.96	744,578	55.73
6/24/2025	56.51	57.63	56.51	56.88	422,060	56.65
6/23/2025	54.30	56.21	54.21	56.18	348,405	55.95
6/20/2025	54.47	54.98	54.16	54.57	535,217	54.35
6/18/2025	53.62	55.02	53.59	54.10	314,107	53.88
6/17/2025	54.08	54.71	53.59	53.68	237,106	53.46
6/16/2025	54.87	55.06	53.81	54.44	343,860	54.22
6/13/2025	55.03	55.71	53.91	54.16	358,017	53.94
6/12/2025	56.06	56.42	55.69	56.08	230,615	55.85
6/11/2025	58.71	58.84	56.23	56.58	466,759	56.35
6/10/2025	57.93	59.27	57.30	58.63	599,675	58.39
6/09/2025	56.60	57.69	56.47	57.13	323,257	56.89
6/06/2025	56.53	56.79	55.86	56.18	215,843	55.95
6/05/2025	56.20	56.36	55.56	55.73	273,220	55.50
6/04/2025	55.63	56.36	55.63	56.05	226,396	55.82