H. B. Fuller Company Common Stock (FUL)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	53.85	54.55	53.23	53.87	324,195	53.87
4/30/2025	53.66	54.16	52.65	54.04	634,067	54.04
4/29/2025	54.14	54.67	53.84	54.11	369,040	54.11
4/28/2025	54.50	55.30	53.63	54.29	550,287	54.05
4/25/2025	54.35	54.82	53.81	54.57	278,746	54.33
4/24/2025	54.36	55.40	54.19	55.02	379,449	54.78
4/23/2025	56.21	56.75	54.02	54.28	336,454	54.05
4/22/2025	53.93	55.04	53.56	54.86	337,088	54.62
4/21/2025	53.30	53.71	52.35	53.53	524,631	53.30
4/17/2025	53.02	54.15	53.00	53.71	606,957	53.48
4/16/2025	53.64	54.01	51.62	52.35	465,560	52.12
4/15/2025	53.59	54.01	53.22	53.56	413,642	53.33
4/14/2025	54.18	54.22	52.91	53.95	532,083	53.72
4/11/2025	51.32	53.82	50.97	53.73	653,433	53.50
4/10/2025	52.09	52.49	50.49	51.87	916,004	51.65
4/09/2025	47.70	54.23	47.58	53.78	601,524	53.55
4/08/2025	52.16	52.16	47.56	48.43	688,831	48.22
4/07/2025	50.98	53.61	49.00	51.12	821,983	50.90
4/04/2025	52.50	53.50	51.16	52.75	635,759	52.52
4/03/2025	55.87	56.18	53.65	54.34	742,830	54.10
4/02/2025	56.43	58.15	56.05	58.04	503,454	57.79
4/01/2025	56.66	57.23	55.45	57.18	899,929	56.93
3/31/2025	54.62	56.34	53.49	56.12	920,398	55.88
3/28/2025	57.23	57.42	54.04	54.77	825,133	54.53
3/27/2025	57.57	57.83	53.83	57.61	1,754,782	57.36
3/26/2025	53.98	54.64	53.60	54.32	705,949	54.08
3/25/2025	54.17	54.89	53.60	53.83	384,794	53.60
3/24/2025	54.59	54.98	54.10	54.45	509,160	54.21
3/21/2025	53.11	53.80	52.60	53.57	1,053,341	53.34
3/20/2025	53.09	54.44	52.62	53.94	717,937	53.71
3/19/2025	54.61	55.03	52.75	53.56	523,519	53.33
3/18/2025	54.08	54.73	53.77	54.44	366,879	54.20
3/17/2025	53.40	54.15	53.13	53.95	708,206	53.72
3/14/2025	53.27	53.66	52.76	53.43	896,246	53.20
3/13/2025	53.85	54.53	52.59	52.88	565,325	52.65
3/12/2025	55.63	55.91	53.80	53.91	355,408	53.68
3/11/2025	57.61	57.61	55.49	55.57	555,959	55.33
3/10/2025	56.75	58.14	56.59	57.10	574,007	56.85
3/07/2025	56.86	57.32	56.17	57.05	496,490	56.80
3/06/2025	55.88	57.43	55.62	57.13	597,757	56.88
3/05/2025	54.29	56.04	54.18	55.94	374,743	55.70
3/04/2025	55.10	55.85	54.82	54.94	484,122	54.70
3/03/2025	57.29	57.29	55.38	55.73	369,290	55.49
2/28/2025	56.63	56.93	55.95	56.74	357,086	56.49
2/27/2025	56.56	57.08	55.45	56.35	575,295	56.11
2/26/2025	57.85	58.33	56.80	56.85	293,667	56.60
2/25/2025	57.79	58.45	57.56	57.87	560,649	57.62
2/24/2025	57.67	58.28	57.29	57.33	395,141	57.08
2/21/2025	59.13	59.19	56.97	57.33	451,273	57.08
2/20/2025	58.90	59.59	58.68	59.13	281,072	58.87
2/19/2025	59.01	59.83	58.86	59.03	610,753	58.77
2/18/2025	60.69	60.99	59.89	60.10	423,410	59.84
2/14/2025	60.62	61.53	60.61	60.87	517,555	60.61
2/13/2025	59.90	60.98	59.90	60.50	532,089	60.24
2/12/2025	59.58	60.04	59.10	59.40	539,089	59.14
2/11/2025	61.00	61.87	60.67	60.68	441,983	60.42
2/10/2025	60.60	61.48	60.37	61.10	530,063	60.84
2/07/2025	60.97	61.00	59.87	60.47	495,966	60.21
2/06/2025	61.12	61.23	60.56	61.17	512,092	60.91
2/05/2025	61.32	61.55	60.73	60.99	437,391	60.50
2/04/2025	61.57	62.35	61.29	61.30	374,700	60.81
2/03/2025	62.31	62.35	61.19	61.59	525,797	61.10