S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

H B Fuller Co (FUL)

NYSE

$56.02-$0.04 (-0.07%)

Price as of Jul 13, 2026 6:18 PM EDT

$3.0B
Market Cap
-8.57%
1-Year Change
Specialty Chemicals
Industry

1 Month
-11.90%

Low Price$55.10

High Price$64.86
3 Months
-12.82%

Low Price$55.10

High Price$64.86
1 Year
-8.57%

Low Price$49.29

High Price$67.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	56.01	56.70	55.48	56.06	+0.27%	673,099
07/10/2026	55.59	56.55	55.52	55.91	+1.47%	519,036
07/09/2026	56.61	56.61	54.85	55.10	-0.16%	658,171
07/08/2026	56.85	56.85	54.76	55.19	-4.13%	1,285,889
07/07/2026	58.41	58.99	57.31	57.57	-1.40%	1,496,242
07/06/2026	57.70	58.83	56.60	58.39	+0.57%	998,805
07/02/2026	57.57	58.46	56.85	58.06	+1.36%	984,914
07/01/2026	58.10	58.79	57.23	57.28	-1.73%	966,919
06/30/2026	59.67	59.87	58.27	58.29	-1.44%	971,801
06/29/2026	63.00	63.00	58.75	59.14	-6.50%	1,394,638
06/26/2026	63.29	64.52	60.87	63.25	+2.10%	2,199,929
06/25/2026	61.42	62.01	58.27	61.95	-4.10%	1,519,881
06/24/2026	63.06	64.96	63.00	64.60	+2.34%	1,168,442
06/24/2026	$1.41 Earnings
06/23/2026	63.96	64.61	63.07	63.12	-1.85%	668,162
06/22/2026	65.44	65.44	63.86	64.31	-0.85%	797,546
06/18/2026	64.58	65.51	64.09	64.86	+0.14%	973,437
06/17/2026	65.13	66.45	64.34	64.77	+1.65%	1,017,385
06/16/2026	64.43	65.63	63.59	63.72	-1.09%	762,746
06/15/2026	65.00	65.74	62.40	64.42	+1.24%	618,736
06/12/2026	64.27	64.62	63.52	63.63	+0.05%	360,089
06/11/2026	61.90	63.80	61.10	63.60	+3.94%	581,180
06/10/2026	61.95	62.78	61.19	61.19	-1.35%	725,054
06/09/2026	60.89	62.93	60.77	62.03	+3.33%	764,542
06/08/2026	59.88	60.35	59.66	60.03	+0.25%	574,608
06/05/2026	60.31	60.72	58.84	59.88	-0.80%	801,805
06/04/2026	61.40	63.24	60.23	60.36	-1.89%	592,607
06/03/2026	61.92	63.48	61.48	61.52	-1.74%	641,218
06/02/2026	62.03	62.70	61.55	62.61	+1.26%	577,136
06/01/2026	64.93	64.93	61.02	61.83	-3.51%	725,113
05/29/2026	63.77	65.02	63.21	64.08	+0.77%	1,473,172
05/28/2026	61.18	64.96	60.85	63.59	+2.66%	869,942
05/27/2026	61.34	63.45	61.34	61.94	+2.28%	661,517
05/26/2026	59.23	60.93	58.46	60.56	+4.81%	826,561
05/22/2026	56.56	57.82	55.98	57.78	+2.50%	1,676,903
05/21/2026	58.40	59.84	55.60	56.37	-4.57%	1,165,137
05/20/2026	57.04	59.15	56.57	59.07	+3.80%	365,448
05/19/2026	57.56	57.56	56.09	56.91	-2.23%	491,265
05/18/2026	58.39	59.21	57.81	58.21	+0.26%	371,326
05/15/2026	58.66	58.73	57.82	58.06	-2.44%	477,997
05/14/2026	60.06	60.11	59.25	59.51	+0.27%	296,384
05/13/2026	60.31	61.00	59.18	59.35	-1.77%	480,810
05/12/2026	60.57	61.11	59.56	60.42	+0.12%	376,716
05/11/2026	61.56	61.56	60.22	60.35	-1.47%	396,914
05/08/2026	61.28	61.42	60.47	61.25	+0.96%	473,236
05/07/2026	60.70	62.40	60.30	60.67	-0.46%	467,316
05/06/2026	61.30	62.35	60.85	60.95	+2.18%	421,088
05/05/2026	58.79	60.18	58.16	59.65	+2.23%	314,695
05/04/2026	59.38	59.72	57.68	58.35	-2.67%	334,259
05/01/2026	60.92	61.08	59.83	59.95	-0.94%	341,632
04/30/2026	59.84	60.96	59.52	60.52	+1.55%	492,542
04/30/2026	$0.25 Dividend
04/29/2026	61.33	61.77	59.20	59.60	-3.31%	784,242
04/28/2026	63.05	63.51	61.18	61.64	-1.53%	288,220
04/27/2026	62.66	64.49	61.98	62.59	+0.03%	307,553
04/24/2026	62.74	63.44	61.99	62.57	-0.48%	372,740
04/23/2026	62.83	63.34	61.43	62.87	+0.17%	337,503
04/22/2026	63.60	64.16	62.51	62.76	-0.30%	793,762
04/21/2026	64.63	65.18	62.34	62.95	-2.54%	588,846
04/20/2026	63.77	65.02	62.87	64.59	+0.67%	555,780
04/17/2026	63.35	65.33	62.89	64.17	+3.22%	520,466
04/16/2026	61.90	62.30	61.06	62.16	+1.68%	423,898
04/15/2026	62.18	62.97	60.47	61.14	-2.51%	408,728
04/14/2026	64.45	64.45	62.66	62.71	-2.48%	272,500
04/13/2026	62.32	64.46	61.49	64.31	+1.32%	469,368
04/10/2026	63.86	63.88	63.07	63.47	+0.08%	393,915
04/09/2026	61.82	64.16	61.76	63.42	+1.43%	635,073
04/08/2026	61.28	63.09	59.60	62.52	+8.65%	657,883
04/07/2026	57.30	57.93	56.08	57.54	-0.31%	590,536
04/06/2026	59.66	59.66	57.69	57.72	-4.21%	814,220
04/02/2026	60.98	61.63	59.83	60.26	-3.15%	675,540
04/01/2026	61.84	63.24	61.30	62.22	+1.30%	1,175,900
03/31/2026	59.81	61.75	59.75	61.43	+3.77%	1,167,076
03/30/2026	59.75	60.83	59.00	59.20	+0.46%	1,153,453
03/27/2026	57.77	59.14	57.16	58.93	+3.83%	1,026,836
03/26/2026	57.66	59.03	55.19	56.76	+0.49%	1,444,430
03/25/2026	54.21	56.63	53.02	56.48	+6.54%	1,167,969
03/25/2026	$0.57 Earnings
03/24/2026	50.85	53.34	50.85	53.01	+2.31%	636,174
03/23/2026	50.96	52.95	50.68	51.82	+5.56%	728,651
03/20/2026	50.60	50.85	48.51	49.09	-2.03%	1,295,889
03/19/2026	50.46	51.03	48.95	50.10	-3.34%	833,635
03/18/2026	54.25	54.53	51.72	51.84	-5.02%	617,501
03/17/2026	55.01	55.59	54.33	54.58	+0.13%	441,626
03/16/2026	54.94	55.24	53.93	54.51	+0.87%	599,151
03/13/2026	55.90	56.38	53.74	54.04	-1.88%	509,115
03/12/2026	57.08	57.32	54.80	55.07	-3.56%	764,512
03/11/2026	58.00	58.25	56.71	57.11	-1.92%	497,270
03/10/2026	58.15	59.30	57.73	58.22	-0.17%	505,663
03/09/2026	57.38	58.63	56.04	58.32	-0.32%	661,837
03/06/2026	60.05	60.50	58.34	58.51	-4.69%	499,368
03/05/2026	63.23	63.80	61.31	61.39	-4.24%	453,846
03/04/2026	65.11	65.11	62.96	64.11	-0.29%	536,269
03/03/2026	62.59	64.57	61.97	64.30	-0.57%	569,093
03/02/2026	64.29	65.12	62.49	64.66	-1.20%	465,529
02/27/2026	65.00	66.09	63.96	65.45	-0.23%	394,352
02/26/2026	64.40	65.73	64.09	65.60	+1.28%	407,961
02/25/2026	65.91	65.91	63.62	64.77	-1.00%	443,279
02/24/2026	66.08	67.15	65.11	65.43	+0.05%	289,557
02/23/2026	65.25	65.83	63.89	65.40	-0.41%	272,689