FUL | H B Fuller Co | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

H B Fuller Co (FUL)

NYSE

$50.21+$0.010 (+0.02%)

Price as of Oct 02, 2026 7:42 PM EDT

$2.7B
Market Cap
-13.95%
1-Year Change
Specialty Chemicals
Industry

1 Month
-6.88%

Low Price$49.37

High Price$53.89
3 Months
-13.16%

Low Price$49.37

High Price$63.58
1 Year
-13.95%

Low Price$48.87

High Price$66.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	51.25	51.73	50.17	50.20	-0.06%	837,125
10/01/2026	49.41	50.48	48.54	50.23	+1.54%	1,254,471
09/30/2026	49.83	49.98	48.74	49.47	-0.26%	1,156,741
09/29/2026	49.54	50.23	49.29	49.60	+0.47%	1,644,805
09/28/2026	49.06	50.06	48.49	49.37	-1.38%	1,496,155
09/25/2026	53.00	53.55	48.87	50.06	+0.12%	1,145,685
09/24/2026	49.29	50.73	46.70	50.00	-0.42%	2,253,283
09/23/2026	50.51	52.67	49.62	50.21	-1.68%	1,999,828
09/23/2026	$1.52 Earnings
09/22/2026	50.59	51.65	50.25	51.07	+2.90%	622,143
09/21/2026	49.93	50.00	49.24	49.63	+0.45%	613,103
09/18/2026	50.00	50.06	48.60	49.41	-1.98%	1,622,888
09/17/2026	51.58	51.59	50.41	50.41	-0.83%	487,183
09/16/2026	51.35	51.90	50.61	50.83	-0.12%	612,349
09/15/2026	50.94	50.98	50.31	50.89	-0.16%	833,028
09/14/2026	51.00	51.48	50.76	50.97	-1.22%	633,912
09/11/2026	52.53	52.68	51.48	51.60	-0.10%	1,123,780
09/10/2026	51.31	52.07	50.85	51.65	-0.37%	640,148
09/09/2026	53.00	53.58	51.43	51.84	-2.26%	471,959
09/08/2026	53.37	53.52	52.90	53.04	-1.58%	387,838
09/04/2026	53.06	54.11	52.86	53.89	+0.41%	382,261
09/03/2026	55.22	55.22	52.64	53.67	-0.45%	566,408
09/02/2026	54.30	55.40	53.84	53.91	+0.17%	606,397
09/01/2026	54.46	54.50	53.38	53.82	-2.06%	423,715
08/31/2026	56.30	56.31	54.86	54.95	-2.48%	515,069
08/28/2026	56.41	58.16	56.31	56.35	-1.14%	443,103
08/27/2026	57.26	57.95	56.97	57.00	-1.81%	555,175
08/26/2026	56.37	58.17	56.36	58.05	+1.82%	492,601
08/25/2026	58.18	58.18	56.78	57.01	-1.69%	577,618
08/24/2026	58.71	59.45	57.77	57.99	-1.21%	547,137
08/21/2026	58.63	59.89	58.63	58.70	-0.78%	383,987
08/20/2026	59.67	60.28	58.85	59.16	-2.78%	900,475
08/19/2026	59.36	62.28	59.36	60.85	+1.60%	483,989
08/18/2026	63.43	63.43	59.88	59.89	-5.80%	812,473
08/17/2026	62.38	64.24	62.38	63.58	+1.32%	885,018
08/14/2026	59.95	62.98	59.67	62.75	+4.32%	858,637
08/13/2026	60.70	61.23	59.71	60.15	-0.03%	532,899
08/12/2026	62.13	62.90	60.04	60.17	-3.00%	791,567
08/11/2026	60.41	62.67	60.41	62.03	+1.27%	522,984
08/10/2026	60.41	61.35	60.20	61.25	+0.29%	524,342
08/07/2026	59.31	61.20	58.85	61.07	+3.21%	548,543
08/06/2026	59.67	60.43	58.90	59.17	-0.65%	1,015,673
08/05/2026	58.32	59.65	58.32	59.56	+1.12%	536,015
08/04/2026	57.41	58.99	56.92	58.90	+3.32%	930,613
08/03/2026	56.14	57.31	56.08	57.01	+3.09%	574,255
07/31/2026	54.85	55.42	53.86	55.30	-0.14%	760,588
07/30/2026	56.20	56.21	54.56	55.38	-0.24%	737,724
07/30/2026	$0.25 Dividend
07/29/2026	55.62	56.68	54.81	55.52	-2.36%	656,535
07/28/2026	56.76	58.00	56.75	56.86	+1.03%	668,059
07/27/2026	55.91	56.43	55.47	56.28	+1.49%	911,093
07/24/2026	55.41	56.01	54.86	55.46	+1.05%	356,729
07/23/2026	56.46	56.46	54.42	54.88	-2.01%	497,731
07/22/2026	56.32	56.85	55.79	56.00	+0.45%	454,871
07/21/2026	55.30	56.28	54.87	55.75	+1.03%	496,654
07/20/2026	56.32	56.32	55.07	55.19	-2.69%	844,767
07/17/2026	57.99	58.30	56.43	56.71	-2.47%	461,372
07/16/2026	56.39	58.14	56.39	58.14	+2.46%	809,218
07/15/2026	56.28	57.38	56.04	56.75	+1.75%	1,123,267
07/14/2026	56.43	56.58	55.53	55.77	-0.07%	681,736
07/13/2026	55.76	56.45	55.24	55.81	+0.27%	673,099
07/10/2026	55.35	56.30	55.28	55.66	+1.47%	519,036
07/09/2026	56.36	56.36	54.61	54.86	-0.16%	658,171
07/08/2026	56.60	56.60	54.52	54.95	-4.13%	1,285,889
07/07/2026	58.15	58.73	57.05	57.32	-1.40%	1,496,242
07/06/2026	57.45	58.57	56.35	58.13	+0.57%	998,805
07/02/2026	57.31	58.20	56.60	57.80	+1.36%	984,914
07/01/2026	57.84	58.53	56.98	57.03	-1.73%	966,919
06/30/2026	59.41	59.60	58.01	58.03	-1.44%	971,801
06/29/2026	62.72	62.72	58.49	58.88	-6.50%	1,394,638
06/26/2026	63.01	64.24	60.60	62.97	+2.10%	2,199,929
06/25/2026	61.15	61.74	58.01	61.68	-4.10%	1,519,881
06/24/2026	62.78	64.67	62.72	64.32	+2.34%	1,168,442
06/24/2026	$1.41 Earnings
06/23/2026	63.68	64.33	62.79	62.84	-1.85%	668,162
06/22/2026	65.15	65.15	63.58	64.03	-0.85%	797,546
06/18/2026	64.30	65.23	63.80	64.58	+0.14%	973,437
06/17/2026	64.84	66.16	64.06	64.49	+1.65%	1,017,385
06/16/2026	64.15	65.34	63.31	63.44	-1.09%	762,746
06/15/2026	64.71	65.45	62.13	64.14	+1.24%	618,736
06/12/2026	63.99	64.34	63.24	63.35	+0.05%	360,089
06/11/2026	61.63	63.52	60.83	63.32	+3.94%	581,180
06/10/2026	61.68	62.50	60.92	60.92	-1.35%	725,054
06/09/2026	60.62	62.65	60.50	61.76	+3.33%	764,542
06/08/2026	59.62	60.08	59.39	59.77	+0.25%	574,608
06/05/2026	60.05	60.45	58.58	59.62	-0.80%	801,805
06/04/2026	61.13	62.96	59.97	60.09	-1.89%	592,607
06/03/2026	61.65	63.20	61.21	61.25	-1.74%	641,218
06/02/2026	61.76	62.42	61.28	62.33	+1.26%	577,136
06/01/2026	64.64	64.64	60.75	61.56	-3.51%	725,113
05/29/2026	63.49	64.73	62.93	63.80	+0.77%	1,473,172
05/28/2026	60.91	64.67	60.58	63.31	+2.66%	869,942
05/27/2026	61.07	63.17	61.07	61.67	+2.28%	661,517
05/26/2026	58.97	60.66	58.20	60.29	+4.81%	826,561
05/22/2026	56.31	57.57	55.73	57.53	+2.50%	1,676,903
05/21/2026	58.14	59.58	55.36	56.12	-4.57%	1,165,137
05/20/2026	56.79	58.89	56.32	58.81	+3.80%	365,448
05/19/2026	57.31	57.31	55.84	56.66	-2.23%	491,265
05/18/2026	58.13	58.95	57.56	57.95	+0.26%	371,326
05/15/2026	58.40	58.47	57.57	57.80	-2.44%	477,997