H.B. Fuller Company FUL
NYSE · United States · Process Industries
$50.02+0.55 (+1.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48.76 | -1.45% | $49.41 | $49.30 | $48.55 | 110.55K |
| 2026-09-30 | $49.47 | -0.26% | $49.83 | $49.98 | $48.74 | 1.16M |
| 2026-09-29 | $49.60 | +0.47% | $49.54 | $50.23 | $49.29 | 1.64M |
| 2026-09-28 | $49.37 | -1.38% | $49.06 | $50.06 | $48.49 | 1.50M |
| 2026-09-25 | $50.06 | +0.12% | $53.00 | $53.55 | $48.87 | 1.15M |
| 2026-09-24 | $50.00 | -0.42% | $49.29 | $50.73 | $46.70 | 2.25M |
| 2026-09-23 | $50.21 | -1.68% | $50.51 | $52.67 | $49.62 | 2.00M |
| 2026-09-22 | $51.07 | +2.90% | $50.59 | $51.65 | $50.25 | 618.80K |
| 2026-09-21 | $49.63 | +0.45% | $49.93 | $50.00 | $49.24 | 613.10K |
| 2026-09-18 | $49.41 | -1.98% | $50.00 | $50.06 | $48.60 | 1.62M |
| 2026-09-17 | $50.41 | -0.83% | $51.58 | $51.59 | $50.41 | 487.20K |
| 2026-09-16 | $50.83 | -0.12% | $51.35 | $51.90 | $50.61 | 612.30K |
| 2026-09-15 | $50.89 | -0.16% | $50.94 | $50.98 | $50.31 | 833.00K |
| 2026-09-14 | $50.97 | -1.22% | $51.00 | $51.48 | $50.76 | 620.10K |
| 2026-09-11 | $51.60 | -0.10% | $52.53 | $52.68 | $51.48 | 1.11M |
| 2026-09-10 | $51.65 | -0.37% | $51.31 | $52.07 | $50.85 | 640.10K |
| 2026-09-09 | $51.84 | -2.26% | $53.00 | $53.58 | $51.43 | 472.00K |
| 2026-09-08 | $53.04 | -1.58% | $53.37 | $53.52 | $52.90 | 387.80K |
| 2026-09-04 | $53.89 | +0.41% | $53.06 | $54.11 | $52.86 | 382.30K |
| 2026-09-03 | $53.67 | -0.45% | $55.22 | $55.22 | $52.64 | 566.40K |
| 2026-09-02 | $53.91 | +0.17% | $54.30 | $55.40 | $53.84 | 606.40K |
| 2026-09-01 | $53.82 | -2.06% | $54.46 | $54.50 | $53.38 | 423.70K |
| 2026-08-31 | $54.95 | -2.48% | $56.30 | $56.31 | $54.86 | 515.00K |
| 2026-08-28 | $56.35 | -1.14% | $56.41 | $58.16 | $56.31 | 443.10K |
| 2026-08-27 | $57.00 | -1.81% | $57.26 | $57.95 | $56.97 | 555.10K |
| 2026-08-26 | $58.05 | +1.82% | $56.37 | $58.17 | $56.36 | 492.60K |
| 2026-08-25 | $57.01 | -1.69% | $58.18 | $58.18 | $56.78 | 577.60K |
| 2026-08-24 | $57.99 | -1.21% | $58.71 | $59.45 | $57.77 | 546.60K |
| 2026-08-21 | $58.70 | -0.78% | $58.63 | $59.89 | $58.63 | 384.00K |
| 2026-08-20 | $59.16 | -2.78% | $59.67 | $60.28 | $58.85 | 900.50K |
| 2026-08-19 | $60.85 | +1.60% | $59.36 | $62.28 | $59.36 | 484.00K |
| 2026-08-18 | $59.89 | -5.80% | $63.43 | $63.43 | $59.88 | 812.40K |
| 2026-08-17 | $63.58 | +1.32% | $62.38 | $64.24 | $62.38 | 885.10K |
| 2026-08-14 | $62.75 | +4.32% | $59.95 | $62.98 | $59.67 | 859.50K |
| 2026-08-13 | $60.15 | -0.03% | $60.70 | $61.23 | $59.71 | 532.80K |
| 2026-08-12 | $60.17 | -3.00% | $62.13 | $62.90 | $60.04 | 618.20K |
| 2026-08-11 | $62.03 | +1.27% | $60.41 | $62.67 | $60.41 | 523.00K |
| 2026-08-10 | $61.25 | +0.29% | $60.41 | $61.35 | $60.20 | 524.30K |
| 2026-08-07 | $61.07 | +3.21% | $59.31 | $61.20 | $58.85 | 548.50K |
| 2026-08-06 | $59.17 | -0.65% | $59.67 | $60.43 | $58.90 | 1.02M |
| 2026-08-05 | $59.56 | +1.12% | $58.32 | $59.65 | $58.32 | 536.40K |
| 2026-08-04 | $58.90 | +3.32% | $57.41 | $58.99 | $56.92 | 930.60K |
| 2026-08-03 | $57.01 | +3.09% | $56.14 | $57.31 | $56.08 | 574.30K |
| 2026-07-31 | $55.30 | -0.14% | $54.85 | $55.42 | $53.86 | 760.60K |
| 2026-07-30 | $55.38 | -0.68% | $56.20 | $56.21 | $54.56 | 737.70K |
| 2026-07-29 | $55.76 | -2.36% | $55.87 | $56.94 | $55.06 | 656.60K |
| 2026-07-28 | $57.11 | +1.03% | $57.01 | $58.26 | $57.00 | 668.10K |
| 2026-07-27 | $56.53 | +1.49% | $56.16 | $56.68 | $55.71 | 911.10K |
| 2026-07-24 | $55.70 | +1.05% | $55.65 | $56.26 | $55.10 | 356.70K |
| 2026-07-23 | $55.12 | -2.01% | $56.71 | $56.71 | $54.66 | 497.70K |
| 2026-07-22 | $56.25 | +0.45% | $56.57 | $57.10 | $56.04 | 454.90K |
| 2026-07-21 | $56.00 | +1.03% | $55.54 | $56.53 | $55.11 | 496.70K |
| 2026-07-20 | $55.43 | -2.69% | $56.57 | $56.57 | $55.31 | 761.40K |
| 2026-07-17 | $56.96 | -2.47% | $58.25 | $58.56 | $56.68 | 461.50K |
| 2026-07-16 | $58.40 | +2.46% | $56.64 | $58.40 | $56.64 | 809.20K |
| 2026-07-15 | $57.00 | +1.75% | $56.53 | $57.63 | $56.29 | 1.10M |
| 2026-07-14 | $56.02 | -0.07% | $56.68 | $56.83 | $55.78 | 681.70K |
| 2026-07-13 | $56.06 | +0.27% | $56.01 | $56.70 | $55.48 | 673.10K |
| 2026-07-10 | $55.91 | +1.47% | $55.59 | $56.55 | $55.52 | 519.00K |
| 2026-07-09 | $55.10 | -0.16% | $56.61 | $56.61 | $54.85 | 658.00K |
| 2026-07-08 | $55.19 | -4.13% | $56.85 | $56.85 | $54.76 | 1.29M |
| 2026-07-07 | $57.57 | -1.40% | $58.41 | $58.99 | $57.31 | 1.50M |
| 2026-07-06 | $58.39 | +0.57% | $57.70 | $58.83 | $56.60 | 998.80K |
| 2026-07-02 | $58.06 | +1.36% | $57.57 | $58.46 | $56.85 | 984.90K |
| 2026-07-01 | $57.28 | -1.73% | $58.10 | $58.79 | $57.23 | 966.90K |
| 2026-06-30 | $58.29 | -1.44% | $59.67 | $59.87 | $58.27 | 971.60K |
| 2026-06-29 | $59.14 | -6.50% | $63.00 | $63.00 | $58.75 | 1.39M |
| 2026-06-26 | $63.25 | +2.10% | $63.29 | $64.52 | $60.87 | 2.20M |
| 2026-06-25 | $61.95 | -4.10% | $61.42 | $62.01 | $58.27 | 1.52M |
| 2026-06-24 | $64.60 | +2.34% | $63.06 | $64.96 | $63.00 | 1.17M |
| 2026-06-23 | $63.12 | -1.85% | $63.96 | $64.61 | $63.07 | 668.20K |
| 2026-06-22 | $64.31 | -0.85% | $65.44 | $65.44 | $63.86 | 797.40K |
| 2026-06-18 | $64.86 | +0.14% | $64.58 | $65.51 | $64.09 | 973.40K |
| 2026-06-17 | $64.77 | +1.65% | $65.13 | $66.45 | $64.34 | 1.02M |
| 2026-06-16 | $63.72 | -1.09% | $64.43 | $65.63 | $63.59 | 762.70K |
| 2026-06-15 | $64.42 | +1.24% | $65.00 | $65.74 | $62.40 | 618.70K |
| 2026-06-12 | $63.63 | +0.05% | $64.27 | $64.62 | $63.52 | 360.10K |
| 2026-06-11 | $63.60 | +3.94% | $61.90 | $63.80 | $61.10 | 581.20K |
| 2026-06-10 | $61.19 | -1.35% | $61.95 | $62.78 | $61.19 | 725.10K |
| 2026-06-09 | $62.03 | +3.33% | $60.89 | $62.93 | $60.77 | 764.50K |
| 2026-06-08 | $60.03 | +0.25% | $59.88 | $60.35 | $59.66 | 574.60K |
| 2026-06-05 | $59.88 | -0.80% | $60.31 | $60.72 | $58.84 | 801.80K |
| 2026-06-04 | $60.36 | -1.89% | $61.40 | $63.24 | $60.23 | 592.60K |
| 2026-06-03 | $61.52 | -1.74% | $61.92 | $63.48 | $61.48 | 641.70K |
| 2026-06-02 | $62.61 | +1.26% | $62.03 | $62.70 | $61.55 | 577.10K |
| 2026-06-01 | $61.83 | -3.51% | $64.93 | $64.93 | $61.02 | 725.10K |
| 2026-05-29 | $64.08 | +0.77% | $63.77 | $65.02 | $63.21 | 1.47M |
| 2026-05-28 | $63.59 | +2.66% | $61.18 | $64.96 | $60.85 | 869.90K |
| 2026-05-27 | $61.94 | +2.28% | $61.34 | $63.45 | $61.34 | 661.50K |
| 2026-05-26 | $60.56 | +4.81% | $59.23 | $60.93 | $58.46 | 826.60K |