FUL | H B Fuller Co | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

H B Fuller Co (FUL)

NYSE

$49.60-$0.02 (-0.03%)

Price as of Oct 23, 2026 7:30 PM EDT

$2.7B
Market Cap
-17.94%
1-Year Change
Specialty Chemicals
Industry

1 Month
-0.71%

Low Price$49.09

High Price$51.57
3 Months
-9.16%

Low Price$49.09

High Price$63.27
1 Year
-17.94%

Low Price$48.64

High Price$66.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	50.25	50.47	49.17	49.61	-2.52%	663,002
10/22/2026	50.41	51.87	50.39	50.89	+0.45%	737,281
10/21/2026	50.40	50.76	49.52	50.66	+0.18%	582,139
10/20/2026	50.97	51.60	50.45	50.57	-0.96%	614,650
10/19/2026	51.50	51.50	50.53	51.06	-0.51%	627,432
10/16/2026	51.68	52.68	51.12	51.32	-0.48%	745,857
10/15/2026	50.79	51.80	50.64	51.57	+2.76%	527,600
10/15/2026	$0.25 Dividend
10/14/2026	49.65	50.47	49.52	50.19	-0.02%	496,004
10/13/2026	49.35	50.25	49.07	50.19	+2.25%	610,033
10/12/2026	49.02	49.76	48.90	49.09	-0.46%	503,294
10/09/2026	49.99	50.35	49.12	49.32	-1.74%	469,895
10/08/2026	49.31	50.42	48.62	50.19	+1.06%	1,370,609
10/07/2026	49.91	50.18	49.38	49.67	-1.42%	593,327
10/06/2026	50.66	50.67	49.91	50.38	+0.38%	913,563
10/05/2026	50.15	50.69	49.23	50.19	+0.48%	1,204,625
10/02/2026	51.00	51.48	49.93	49.96	-0.06%	837,125
10/01/2026	49.17	50.23	48.30	49.99	+1.54%	1,254,471
09/30/2026	49.59	49.74	48.50	49.23	-0.26%	1,156,741
09/29/2026	49.30	49.99	49.05	49.36	+0.47%	1,644,805
09/28/2026	48.82	49.82	48.25	49.13	-1.38%	1,496,155
09/25/2026	52.74	53.29	48.63	49.82	+0.12%	1,145,685
09/24/2026	49.05	50.48	46.47	49.76	-0.42%	2,253,283
09/23/2026	50.26	52.41	49.38	49.97	-1.68%	1,999,828
09/23/2026	$1.52 Earnings
09/22/2026	50.34	51.40	50.00	50.82	+2.90%	622,143
09/21/2026	49.69	49.76	49.00	49.39	+0.45%	613,103
09/18/2026	49.76	49.82	48.36	49.17	-1.98%	1,622,888
09/17/2026	51.33	51.34	50.17	50.17	-0.83%	487,183
09/16/2026	51.10	51.64	50.36	50.58	-0.12%	612,349
09/15/2026	50.69	50.73	50.07	50.64	-0.16%	833,028
09/14/2026	50.75	51.23	50.51	50.72	-1.22%	633,912
09/11/2026	52.27	52.42	51.23	51.35	-0.10%	1,123,780
09/10/2026	51.06	51.82	50.60	51.40	-0.37%	640,148
09/09/2026	52.74	53.32	51.18	51.59	-2.26%	471,959
09/08/2026	53.11	53.26	52.64	52.78	-1.58%	387,838
09/04/2026	52.80	53.85	52.60	53.63	+0.41%	382,261
09/03/2026	54.95	54.95	52.38	53.41	-0.45%	566,408
09/02/2026	54.04	55.13	53.57	53.65	+0.17%	606,397
09/01/2026	54.20	54.23	53.12	53.56	-2.06%	423,715
08/31/2026	56.03	56.04	54.59	54.68	-2.48%	515,069
08/28/2026	56.14	57.88	56.04	56.08	-1.14%	443,103
08/27/2026	56.98	57.67	56.69	56.72	-1.81%	555,175
08/26/2026	56.10	57.88	56.09	57.77	+1.82%	492,601
08/25/2026	57.90	57.90	56.50	56.73	-1.69%	577,618
08/24/2026	58.42	59.16	57.48	57.71	-1.21%	547,137
08/21/2026	58.35	59.60	58.35	58.41	-0.78%	383,987
08/20/2026	59.38	59.99	58.56	58.87	-2.78%	900,475
08/19/2026	59.07	61.98	59.07	60.55	+1.60%	483,989
08/18/2026	63.12	63.12	59.59	59.60	-5.80%	812,473
08/17/2026	62.08	63.93	62.08	63.27	+1.32%	885,018
08/14/2026	59.66	62.67	59.38	62.45	+4.32%	858,637
08/13/2026	60.41	60.93	59.42	59.86	-0.03%	532,899
08/12/2026	61.83	62.59	59.74	59.88	-3.00%	791,567
08/11/2026	60.12	62.37	60.12	61.73	+1.27%	522,984
08/10/2026	60.12	61.05	59.91	60.95	+0.29%	524,342
08/07/2026	59.02	60.90	58.56	60.77	+3.21%	548,543
08/06/2026	59.38	60.13	58.61	58.88	-0.65%	1,015,673
08/05/2026	58.04	59.36	58.04	59.27	+1.12%	536,015
08/04/2026	57.13	58.70	56.64	58.61	+3.32%	930,613
08/03/2026	55.87	57.03	55.81	56.73	+3.09%	574,255
07/31/2026	54.58	55.15	53.60	55.03	-0.14%	760,588
07/30/2026	55.93	55.94	54.29	55.11	-0.24%	737,724
07/30/2026	$0.25 Dividend
07/29/2026	55.35	56.41	54.55	55.25	-2.36%	656,535
07/28/2026	56.48	57.72	56.47	56.58	+1.03%	668,059
07/27/2026	55.64	56.16	55.20	56.01	+1.49%	911,093
07/24/2026	55.14	55.74	54.59	55.19	+1.05%	356,729
07/23/2026	56.19	56.19	54.16	54.61	-2.01%	497,731
07/22/2026	56.05	56.57	55.52	55.73	+0.45%	454,871
07/21/2026	55.03	56.01	54.60	55.48	+1.03%	496,654
07/20/2026	56.05	56.05	54.80	54.92	-2.69%	844,767
07/17/2026	57.71	58.01	56.16	56.43	-2.47%	461,372
07/16/2026	56.12	57.86	56.12	57.86	+2.46%	809,218
07/15/2026	56.01	57.10	55.77	56.47	+1.75%	1,123,267
07/14/2026	56.16	56.31	55.27	55.50	-0.07%	681,736
07/13/2026	55.49	56.17	54.97	55.54	+0.27%	673,099
07/10/2026	55.08	56.03	55.01	55.39	+1.47%	519,036
07/09/2026	56.09	56.09	54.34	54.59	-0.16%	658,171
07/08/2026	56.33	56.33	54.25	54.68	-4.13%	1,285,889
07/07/2026	57.87	58.45	56.78	57.04	-1.40%	1,496,242
07/06/2026	57.17	58.29	56.08	57.85	+0.57%	998,805
07/02/2026	57.03	57.92	56.33	57.52	+1.36%	984,914
07/01/2026	57.56	58.24	56.70	56.75	-1.73%	966,919
06/30/2026	59.12	59.31	57.73	57.75	-1.44%	971,801
06/29/2026	62.42	62.42	58.21	58.59	-6.50%	1,394,638
06/26/2026	62.71	63.92	60.30	62.67	+2.10%	2,199,929
06/25/2026	60.85	61.44	57.73	61.38	-4.10%	1,519,881
06/24/2026	62.48	64.36	62.42	64.00	+2.34%	1,168,442
06/24/2026	$1.41 Earnings
06/23/2026	63.37	64.01	62.49	62.54	-1.85%	668,162
06/22/2026	64.84	64.84	63.27	63.72	-0.85%	797,546
06/18/2026	63.98	64.91	63.49	64.26	+0.14%	973,437
06/17/2026	64.53	65.84	63.75	64.17	+1.65%	1,017,385
06/16/2026	63.84	65.02	63.00	63.13	-1.09%	762,746
06/15/2026	64.40	65.13	61.82	63.83	+1.24%	618,736
06/12/2026	63.68	64.02	62.93	63.04	+0.05%	360,089
06/11/2026	61.33	63.21	60.54	63.01	+3.94%	581,180
06/10/2026	61.38	62.20	60.63	60.63	-1.35%	725,054
06/09/2026	60.33	62.35	60.20	61.46	+3.33%	764,542