H. B. Fuller Company Common Stock (FUL)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	52.50	53.50	51.16	52.75	635,759	52.75
4/03/2025	55.87	56.18	53.65	54.34	742,830	54.34
4/02/2025	56.43	58.15	56.05	58.04	503,454	58.04
4/01/2025	56.66	57.23	55.45	57.18	899,929	57.18
3/31/2025	54.62	56.34	53.49	56.12	920,398	56.12
3/28/2025	57.23	57.42	54.04	54.77	825,133	54.77
3/27/2025	57.57	57.83	53.83	57.61	1,754,782	57.61
3/26/2025	53.98	54.64	53.60	54.32	705,949	54.32
3/25/2025	54.17	54.89	53.60	53.83	384,794	53.83
3/24/2025	54.59	54.98	54.10	54.45	509,160	54.45
3/21/2025	53.11	53.80	52.60	53.57	1,053,341	53.57
3/20/2025	53.09	54.44	52.62	53.94	717,937	53.94
3/19/2025	54.61	55.03	52.75	53.56	523,519	53.56
3/18/2025	54.08	54.73	53.77	54.44	366,879	54.44
3/17/2025	53.40	54.15	53.13	53.95	708,206	53.95
3/14/2025	53.27	53.66	52.76	53.43	896,246	53.43
3/13/2025	53.85	54.53	52.59	52.88	565,325	52.88
3/12/2025	55.63	55.91	53.80	53.91	355,408	53.91
3/11/2025	57.61	57.61	55.49	55.57	555,959	55.57
3/10/2025	56.75	58.14	56.59	57.10	574,007	57.10
3/07/2025	56.86	57.32	56.17	57.05	496,490	57.05
3/06/2025	55.88	57.43	55.62	57.13	597,757	57.13
3/05/2025	54.29	56.04	54.18	55.94	374,743	55.94
3/04/2025	55.10	55.85	54.82	54.94	484,122	54.94
3/03/2025	57.29	57.29	55.38	55.73	369,290	55.73
2/28/2025	56.63	56.93	55.95	56.74	357,086	56.74
2/27/2025	56.56	57.08	55.45	56.35	575,295	56.35
2/26/2025	57.85	58.33	56.80	56.85	293,667	56.85
2/25/2025	57.79	58.45	57.56	57.87	560,649	57.87
2/24/2025	57.67	58.28	57.29	57.33	395,141	57.33
2/21/2025	59.13	59.19	56.97	57.33	451,273	57.33
2/20/2025	58.90	59.59	58.68	59.13	281,072	59.13
2/19/2025	59.01	59.83	58.86	59.03	610,753	59.03
2/18/2025	60.69	60.99	59.89	60.10	423,410	60.10
2/14/2025	60.62	61.53	60.61	60.87	517,555	60.87
2/13/2025	59.90	60.98	59.90	60.50	532,089	60.50
2/12/2025	59.58	60.04	59.10	59.40	539,089	59.40
2/11/2025	61.00	61.87	60.67	60.68	441,983	60.68
2/10/2025	60.60	61.48	60.37	61.10	530,063	61.10
2/07/2025	60.97	61.00	59.87	60.47	495,966	60.47
2/06/2025	61.12	61.23	60.56	61.17	512,092	61.17
2/05/2025	61.32	61.55	60.73	60.99	437,391	60.77
2/04/2025	61.57	62.35	61.29	61.30	374,700	61.08
2/03/2025	62.31	62.35	61.19	61.59	525,797	61.36
1/31/2025	63.22	64.17	62.76	63.13	639,419	62.90
1/30/2025	63.04	63.84	62.66	63.51	439,472	63.28
1/29/2025	62.55	63.34	62.55	62.91	352,476	62.68
1/28/2025	63.81	64.02	62.86	62.88	415,181	62.65
1/27/2025	63.13	64.33	62.94	64.28	480,930	64.05
1/24/2025	62.40	62.96	62.15	62.77	423,372	62.54
1/23/2025	61.45	62.38	61.11	62.32	463,706	62.09
1/22/2025	61.86	62.69	61.61	61.77	362,955	61.54
1/21/2025	62.89	63.52	62.26	62.35	464,955	62.12
1/17/2025	62.46	63.27	61.92	62.09	636,285	61.86
1/16/2025	62.69	63.23	61.45	62.22	679,263	61.99
1/15/2025	65.01	65.36	64.08	64.14	416,654	63.91
1/14/2025	63.31	63.80	62.72	63.73	214,141	63.50
1/13/2025	60.99	63.32	60.99	63.22	292,670	62.99
1/10/2025	61.85	62.87	60.96	61.29	330,493	61.07
1/08/2025	62.50	63.80	62.18	63.19	364,437	62.96
1/07/2025	63.04	64.50	62.30	62.91	431,943	62.68
1/06/2025	61.91	64.10	61.81	63.36	488,880	63.13