NYSE : FUL
H.B. Fuller Company — Price history
Materials · Specialty Chemicals · United States
Last price 49.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
H.B. Fuller Company (FUL) closed at 51.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 50.67 | 52.04 | 50.04 | 51.56 | 666,158 | +3.74% |
| 2026-10-30 | 49.26 | 49.87 | 49.16 | 49.7 | 584,564 | +0.02% |
| 2026-10-29 | 49.29 | 50.2 | 49.275 | 49.69 | 703,834 | +0.69% |
| 2026-10-28 | 49.75 | 50.21 | 48.75 | 49.35 | 549,067 | -0.40% |
| 2026-10-27 | 49.25 | 49.93 | 49.14 | 49.55 | 890,084 | +0.85% |
| 2026-10-26 | 49.66 | 50.4 | 49.05 | 49.13 | 432,030 | -0.97% |
| 2026-10-23 | 50.25 | 50.466 | 49.17 | 49.61 | 663,002 | -2.52% |
| 2026-10-22 | 50.41 | 51.87 | 50.39 | 50.89 | 737,281 | +0.45% |
| 2026-10-21 | 50.4 | 50.76 | 49.52 | 50.66 | 582,139 | +0.18% |
| 2026-10-20 | 50.97 | 51.6 | 50.45 | 50.57 | 614,650 | -0.96% |
| 2026-10-19 | 51.5 | 51.5 | 50.525 | 51.06 | 627,432 | -0.51% |
| 2026-10-16 | 51.68 | 52.68 | 51.12 | 51.32 | 745,857 | -0.48% |
| 2026-10-15 | 50.79 | 51.8 | 50.64 | 51.57 | 527,600 | +2.76% |
| 2026-10-14 | 49.89 | 50.715 | 49.765 | 50.43 | 496,004 | -0.02% |
| 2026-10-13 | 49.59 | 50.5 | 49.31 | 50.44 | 610,033 | +2.25% |
| 2026-10-12 | 49.26 | 50.003 | 49.14 | 49.33 | 503,294 | -0.46% |
| 2026-10-09 | 50.23 | 50.6 | 49.36 | 49.56 | 469,895 | -1.74% |
| 2026-10-08 | 49.55 | 50.67 | 48.855 | 50.44 | 1,370,609 | +1.06% |
| 2026-10-07 | 50.15 | 50.42 | 49.62 | 49.91 | 593,327 | -1.42% |
| 2026-10-06 | 50.91 | 50.92 | 50.15 | 50.63 | 913,563 | +0.38% |
| 2026-10-05 | 50.39 | 50.94 | 49.47 | 50.44 | 1,204,625 | +0.48% |
| 2026-10-02 | 51.25 | 51.73 | 50.17 | 50.2 | 837,125 | -0.06% |
| 2026-10-01 | 49.41 | 50.48 | 48.54 | 50.23 | 1,254,472 | +1.54% |
| 2026-09-30 | 49.83 | 49.98 | 48.74 | 49.47 | 1,156,741 | -0.26% |
| 2026-09-29 | 49.54 | 50.23 | 49.285 | 49.6 | 1,644,805 | +0.47% |
| 2026-09-28 | 49.06 | 50.06 | 48.49 | 49.37 | 1,496,155 | -1.38% |
| 2026-09-25 | 53 | 53.55 | 48.87 | 50.06 | 1,145,685 | +0.12% |
| 2026-09-24 | 49.29 | 50.73 | 46.7 | 50 | 2,253,283 | -0.42% |
| 2026-09-23 | 50.51 | 52.665 | 49.62 | 50.21 | 1,999,765 | -1.68% |
| 2026-09-22 | 50.59 | 51.65 | 50.245 | 51.07 | 622,143 | +2.90% |
| 2026-09-21 | 49.93 | 50 | 49.24 | 49.63 | 613,103 | +0.45% |
| 2026-09-18 | 50 | 50.06 | 48.6 | 49.41 | 1,622,888 | -1.98% |
| 2026-09-17 | 51.58 | 51.59 | 50.41 | 50.41 | 487,183 | -0.83% |
| 2026-09-16 | 51.35 | 51.895 | 50.61 | 50.83 | 612,349 | -0.12% |
| 2026-09-15 | 50.94 | 50.98 | 50.31 | 50.89 | 833,028 | -0.16% |
| 2026-09-14 | 51 | 51.48 | 50.76 | 50.97 | 620,112 | -1.22% |
| 2026-09-11 | 52.53 | 52.68 | 51.48 | 51.6 | 1,107,880 | -0.10% |
| 2026-09-10 | 51.31 | 52.07 | 50.845 | 51.65 | 640,148 | -0.37% |
| 2026-09-09 | 53 | 53.58 | 51.43 | 51.84 | 471,959 | -2.26% |
| 2026-09-08 | 53.37 | 53.518 | 52.9 | 53.04 | 387,838 | -1.58% |
| 2026-09-04 | 53.06 | 54.11 | 52.86 | 53.89 | 382,261 | +0.41% |
| 2026-09-03 | 55.22 | 55.22 | 52.64 | 53.67 | 566,408 | -0.45% |
| 2026-09-02 | 54.3 | 55.395 | 53.835 | 53.91 | 606,397 | +0.17% |
| 2026-09-01 | 54.46 | 54.495 | 53.38 | 53.82 | 423,715 | -2.06% |
| 2026-08-31 | 56.3 | 56.31 | 54.86 | 54.95 | 515,038 | -2.48% |
| 2026-08-28 | 56.41 | 58.16 | 56.31 | 56.35 | 443,103 | -1.14% |
| 2026-08-27 | 57.26 | 57.95 | 56.97 | 57 | 555,175 | -1.81% |
| 2026-08-26 | 56.37 | 58.165 | 56.36 | 58.05 | 492,601 | +1.82% |
| 2026-08-25 | 58.18 | 58.18 | 56.78 | 57.01 | 577,618 | -1.69% |
| 2026-08-24 | 58.71 | 59.45 | 57.765 | 57.99 | 547,137 | -1.21% |
| 2026-08-21 | 58.63 | 59.89 | 58.63 | 58.7 | 383,987 | -0.78% |
| 2026-08-20 | 59.67 | 60.28 | 58.85 | 59.16 | 900,485 | -2.78% |
| 2026-08-19 | 59.36 | 62.28 | 59.36 | 60.85 | 483,989 | +1.60% |
| 2026-08-18 | 63.43 | 63.43 | 59.88 | 59.89 | 812,474 | -5.80% |
| 2026-08-17 | 62.38 | 64.24 | 62.38 | 63.58 | 885,091 | +1.32% |
| 2026-08-14 | 59.95 | 62.975 | 59.67 | 62.75 | 859,469 | +4.32% |
| 2026-08-13 | 60.7 | 61.23 | 59.71 | 60.15 | 532,899 | -0.03% |
| 2026-08-12 | 62.13 | 62.9 | 60.035 | 60.17 | 618,171 | -3.00% |
| 2026-08-11 | 60.41 | 62.67 | 60.41 | 62.03 | 522,984 | +1.27% |
| 2026-08-10 | 60.41 | 61.35 | 60.2 | 61.25 | 524,342 | +0.29% |
| 2026-08-07 | 59.31 | 61.195 | 58.845 | 61.07 | 548,543 | +3.21% |
| 2026-08-06 | 59.67 | 60.425 | 58.9 | 59.17 | 1,015,673 | -0.65% |
| 2026-08-05 | 58.32 | 59.65 | 58.32 | 59.56 | 536,393 | +1.12% |
| 2026-08-04 | 57.41 | 58.99 | 56.915 | 58.9 | 930,613 | +3.32% |
| 2026-08-03 | 56.14 | 57.31 | 56.08 | 57.01 | 574,255 | +3.09% |
| 2026-07-31 | 54.85 | 55.42 | 53.86 | 55.3 | 760,588 | -0.14% |
| 2026-07-30 | 56.2 | 56.21 | 54.56 | 55.38 | 737,724 | -0.24% |
| 2026-07-29 | 55.87 | 56.935 | 55.057 | 55.76 | 656,554 | -2.36% |
| 2026-07-28 | 57.01 | 58.255 | 57 | 57.11 | 668,123 | +1.03% |
| 2026-07-27 | 56.16 | 56.68 | 55.71 | 56.53 | 911,093 | +1.49% |
| 2026-07-24 | 55.65 | 56.26 | 55.1 | 55.7 | 356,729 | +1.05% |
| 2026-07-23 | 56.71 | 56.71 | 54.66 | 55.12 | 497,731 | -2.01% |
| 2026-07-22 | 56.57 | 57.1 | 56.04 | 56.25 | 454,871 | +0.45% |
| 2026-07-21 | 55.54 | 56.53 | 55.11 | 56 | 496,654 | +1.03% |
| 2026-07-20 | 56.57 | 56.57 | 55.31 | 55.43 | 761,367 | -2.69% |
| 2026-07-17 | 58.25 | 58.555 | 56.68 | 56.96 | 461,472 | -2.47% |
| 2026-07-16 | 56.64 | 58.4 | 56.64 | 58.4 | 809,218 | +2.46% |
| 2026-07-15 | 56.53 | 57.63 | 56.29 | 57 | 1,101,849 | +1.75% |
| 2026-07-14 | 56.68 | 56.83 | 55.78 | 56.02 | 681,736 | -0.07% |
| 2026-07-13 | 56.01 | 56.695 | 55.48 | 56.06 | 673,074 | +0.27% |
| 2026-07-10 | 55.59 | 56.55 | 55.52 | 55.91 | 519,036 | +1.47% |
| 2026-07-09 | 56.61 | 56.61 | 54.85 | 55.1 | 658,021 | -0.16% |
| 2026-07-08 | 56.85 | 56.85 | 54.76 | 55.19 | 1,285,889 | -4.13% |
| 2026-07-07 | 58.41 | 58.992 | 57.305 | 57.57 | 1,496,242 | -1.40% |
| 2026-07-06 | 57.7 | 58.83 | 56.6 | 58.39 | 998,805 | +0.57% |
| 2026-07-02 | 57.565 | 58.458 | 56.85 | 58.06 | 984,914 | +1.36% |
| 2026-07-01 | 58.1 | 58.785 | 57.23 | 57.28 | 966,919 | -1.73% |
| 2026-06-30 | 59.67 | 59.865 | 58.27 | 58.29 | 971,801 | -1.44% |
| 2026-06-29 | 63 | 63 | 58.75 | 59.14 | 1,394,638 | -6.50% |
| 2026-06-26 | 63.29 | 64.52 | 60.865 | 63.25 | 2,199,929 | +2.10% |
| 2026-06-25 | 61.42 | 62.01 | 58.27 | 61.95 | 1,519,881 | -4.10% |
| 2026-06-24 | 63.06 | 64.96 | 63 | 64.6 | 1,168,442 | +2.34% |
| 2026-06-23 | 63.96 | 64.61 | 63.07 | 63.12 | 668,162 | -1.85% |
| 2026-06-22 | 65.44 | 65.44 | 63.86 | 64.31 | 797,546 | -0.85% |
| 2026-06-18 | 64.58 | 65.513 | 64.085 | 64.86 | 973,437 | +0.14% |
| 2026-06-17 | 65.13 | 66.45 | 64.34 | 64.77 | 1,017,525 | +1.65% |
| 2026-06-16 | 64.43 | 65.625 | 63.59 | 63.72 | 762,746 | -1.09% |
| 2026-06-15 | 65 | 65.74 | 62.4 | 64.42 | 618,736 | +1.24% |
| 2026-06-12 | 64.27 | 64.62 | 63.52 | 63.63 | 360,089 | +0.05% |
| 2026-06-11 | 61.9 | 63.8 | 61.1 | 63.6 | 581,180 | +3.94% |
| 2026-06-10 | 61.95 | 62.78 | 61.19 | 61.19 | 725,054 | -1.35% |
| 2026-06-09 | 60.89 | 62.93 | 60.765 | 62.03 | 764,542 | +3.33% |
| 2026-06-08 | 59.88 | 60.35 | 59.656 | 60.03 | 574,608 | +0.25% |
| 2026-06-05 | 60.31 | 60.715 | 58.84 | 59.88 | 801,805 | -0.80% |
| 2026-06-04 | 61.4 | 63.24 | 60.23 | 60.36 | 592,608 | -1.89% |
| 2026-06-03 | 61.92 | 63.478 | 61.48 | 61.52 | 641,716 | -1.74% |
| 2026-06-02 | 62.03 | 62.695 | 61.553 | 62.61 | 577,136 | +1.26% |
| 2026-06-01 | 64.93 | 64.93 | 61.02 | 61.83 | 725,114 | -3.51% |
| 2026-05-29 | 63.77 | 65.02 | 63.21 | 64.08 | 1,473,172 | +0.77% |
| 2026-05-28 | 61.18 | 64.96 | 60.85 | 63.59 | 869,942 | +2.66% |
| 2026-05-27 | 61.34 | 63.45 | 61.34 | 61.94 | 661,517 | +2.28% |
| 2026-05-26 | 59.23 | 60.925 | 58.46 | 60.56 | 826,561 | +4.81% |
| 2026-05-22 | 56.56 | 57.82 | 55.98 | 57.78 | 1,676,903 | +2.50% |
| 2026-05-21 | 58.4 | 59.84 | 55.6 | 56.37 | 1,165,137 | -4.57% |
| 2026-05-20 | 57.04 | 59.15 | 56.57 | 59.07 | 365,448 | +3.80% |
| 2026-05-19 | 57.56 | 57.56 | 56.09 | 56.91 | 491,265 | -2.23% |
| 2026-05-18 | 58.39 | 59.21 | 57.81 | 58.21 | 371,326 | +0.26% |
| 2026-05-15 | 58.66 | 58.73 | 57.82 | 58.06 | 477,997 | -2.44% |
| 2026-05-14 | 60.06 | 60.11 | 59.25 | 59.51 | 296,384 | +0.27% |
| 2026-05-13 | 60.31 | 61 | 59.18 | 59.35 | 480,810 | -1.77% |