H B Fuller Company (FUL) Historical Stock Data
60.81 ↑0.33 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUL is up 0.23% a day on average. There have been 13 days where H B Fuller Company closed green and 17 days where FUL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 60.51 | 60.81 | ↑$0.30 (0.50%) | 59.47 | 60.96 | 132.36K |
| 2025-12-24 | 59.87 | 60.48 | ↑$0.61 (1.02%) | 59.87 | 60.63 | 118.41K |
| 2025-12-23 | 60.53 | 60.19 | ↓$0.34 (-0.56%) | 59.79 | 60.55 | 186.19K |
| 2025-12-22 | 60.07 | 60.38 | ↑$0.31 (0.52%) | 59.90 | 60.84 | 280.15K |
| 2025-12-19 | 60.29 | 59.89 | ↓$0.40 (-0.66%) | 59.50 | 60.71 | 255.21K |
| 2025-12-18 | 61.20 | 60.78 | ↓$0.42 (-0.69%) | 60.78 | 61.66 | 242.70K |
| 2025-12-17 | 59.82 | 60.92 | ↑$1.10 (1.84%) | 59.62 | 61.21 | 210.36K |
| 2025-12-16 | 60.68 | 60.15 | ↓$0.53 (-0.87%) | 59.71 | 60.68 | 203.52K |
| 2025-12-15 | 60.80 | 60.52 | ↓$0.28 (-0.46%) | 60.10 | 61.13 | 420.82K |
| 2025-12-12 | 61.47 | 60.39 | ↓$1.08 (-1.76%) | 59.99 | 61.47 | 382.73K |
| 2025-12-11 | 59.85 | 60.95 | ↑$1.10 (1.84%) | 59.76 | 61.34 | 355.38K |
| 2025-12-10 | 57.71 | 59.61 | ↑$1.90 (3.29%) | 57.55 | 59.78 | 255.88K |
| 2025-12-09 | 57.66 | 57.55 | ↓$0.11 (-0.19%) | 57.48 | 58.43 | 212.90K |
| 2025-12-08 | 58.20 | 57.70 | ↓$0.50 (-0.86%) | 57.69 | 58.39 | 227.37K |
| 2025-12-05 | 58.73 | 58.15 | ↓$0.58 (-0.99%) | 57.98 | 59.14 | 231.69K |
| 2025-12-04 | 58.88 | 58.15 | ↓$0.73 (-1.24%) | 58.07 | 58.99 | 239.78K |
| 2025-12-03 | 58.69 | 58.92 | ↑$0.23 (0.39%) | 58.46 | 59.39 | 351.66K |
| 2025-12-02 | 58.67 | 58.42 | ↓$0.25 (-0.43%) | 58.01 | 59.26 | 330.28K |
| 2025-12-01 | 58.03 | 58.46 | ↑$0.43 (0.74%) | 58.00 | 59.18 | 258.16K |
| 2025-11-28 | 58.30 | 58.28 | ↓$0.02 (-0.03%) | 58.01 | 58.73 | 237.03K |
| 2025-11-26 | 58.16 | 58.67 | ↑$0.51 (0.88%) | 58.14 | 59.43 | 326.88K |
| 2025-11-25 | 57.24 | 58.44 | ↑$1.20 (2.10%) | 56.97 | 58.71 | 375.64K |
| 2025-11-24 | 57.10 | 56.73 | ↓$0.37 (-0.65%) | 55.90 | 57.10 | 469.85K |
| 2025-11-21 | 55.51 | 57.34 | ↑$1.83 (3.30%) | 55.08 | 58.23 | 338.70K |
| 2025-11-20 | 56.00 | 55.41 | ↓$0.59 (-1.05%) | 55.28 | 56.61 | 356.83K |
| 2025-11-19 | 56.14 | 55.79 | ↓$0.35 (-0.62%) | 55.09 | 56.20 | 260.35K |
| 2025-11-18 | 56.37 | 56.03 | ↓$0.34 (-0.60%) | 55.64 | 56.92 | 323.53K |
| 2025-11-17 | 57.34 | 56.27 | ↓$1.07 (-1.87%) | 55.95 | 57.46 | 308.36K |
| 2025-11-14 | 55.76 | 57.36 | ↑$1.60 (2.87%) | 55.76 | 58.19 | 335.22K |
| 2025-11-13 | 57.89 | 58.60 | ↑$0.71 (1.23%) | 57.89 | 58.90 | 337.52K |
Create an account or log in to view more rows.
$FUL almost go time
$FUL Good morning gang!
$FUL just waiting ….
$FUL Fuk the 1% even though i feel like the 1%
$FUL one of the poorest performed stocks for a big name.
$FUL you wanna be a successful trader close your trades green
$FUL doesn’t look good for Monday.
$FUL longer we hold
more pressure on the shorts
$FUL Growth/Value
$FUL upupup!