FUL
H B Fuller Co (FUL)
NYSE
$55.76+$0.46 (+0.82%)
Price as of Aug 03, 2026 5:24 PM EDT
  • $3.0B
    Market Cap
  • 1.07%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -4.71%
    Low Price$54.86
    High Price$58.14
  • 3 Months
    -8.22%
    Low Price$54.86
    High Price$64.58
  • 1 Year
    +1.07%
    Low Price$48.87
    High Price$66.92
Date
Open
High
Low
Close
Change (%)
Volume
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
05/14/2026
59.80
59.85
58.99
59.25
+0.27%
296,384
05/13/2026
60.05
60.73
58.92
59.09
-1.77%
480,810
05/12/2026
60.30
60.84
59.30
60.15
+0.12%
376,716
05/11/2026
61.29
61.29
59.96
60.08
-1.47%
396,914
05/08/2026
61.01
61.15
60.20
60.98
+0.96%
473,236
05/07/2026
60.43
62.13
60.04
60.40
-0.46%
467,316
05/06/2026
61.03
62.08
60.58
60.68
+2.18%
421,088
05/05/2026
58.53
59.92
57.90
59.39
+2.23%
314,695
05/04/2026
59.12
59.46
57.43
58.09
-2.67%
334,259
05/01/2026
60.65
60.81
59.57
59.69
-0.94%
341,632
04/30/2026
59.58
60.69
59.26
60.25
+1.55%
492,542
04/30/2026
$0.25 Dividend
04/29/2026
61.06
61.49
58.94
59.33
-3.31%
784,242
04/28/2026
62.77
63.23
60.91
61.37
-1.53%
288,220
04/27/2026
62.39
64.21
61.70
62.32
+0.03%
307,553
04/24/2026
62.47
63.16
61.71
62.30
-0.48%
372,740
04/23/2026
62.56
63.06
61.16
62.60
+0.17%
337,503
04/22/2026
63.32
63.87
62.24
62.49
-0.30%
793,762
04/21/2026
64.35
64.90
62.07
62.67
-2.54%
588,846
04/20/2026
63.49
64.74
62.60
64.31
+0.67%
555,780
04/17/2026
63.07
65.04
62.61
63.88
+3.22%
520,466
04/16/2026
61.62
62.03
60.79
61.89
+1.68%
423,898
04/15/2026
61.91
62.69
60.21
60.87
-2.51%
408,728
04/14/2026
64.16
64.16
62.39
62.44
-2.48%
272,500
04/13/2026
62.05
64.17
61.22
64.02
+1.32%
469,368
04/10/2026
63.58
63.60
62.79
63.19
+0.08%
393,915
04/09/2026
61.54
63.87
61.48
63.14
+1.43%
635,073
04/08/2026
61.01
62.81
59.33
62.25
+8.65%
657,883
04/07/2026
57.05
57.67
55.83
57.29
-0.31%
590,536
04/06/2026
59.40
59.40
57.44
57.47
-4.21%
814,220
04/02/2026
60.71
61.36
59.57
60.00
-3.15%
675,540
04/01/2026
61.56
62.96
61.03
61.95
+1.30%
1,175,900
03/31/2026
59.55
61.47
59.49
61.16
+3.77%
1,167,076
03/30/2026
59.49
60.56
58.74
58.94
+0.46%
1,153,453
03/27/2026
57.52
58.88
56.91
58.67
+3.83%
1,026,836
03/26/2026
57.41
58.77
54.95
56.51
+0.49%
1,444,430
03/25/2026
53.97
56.38
52.79
56.23
+6.54%
1,167,969
03/25/2026
$0.57 Earnings
03/24/2026
50.63
53.11
50.63
52.78
+2.31%
636,174
03/23/2026
50.74
52.72
50.46
51.59
+5.56%
728,651
03/20/2026
50.38
50.63
48.30
48.87
-2.03%
1,295,889
03/19/2026
50.24
50.80
48.73
49.88
-3.34%
833,635
03/18/2026
54.01
54.29
51.50
51.61
-5.02%
617,501
03/17/2026
54.77
55.35
54.09
54.34
+0.13%
441,626
03/16/2026
54.70
55.00
53.69
54.27
+0.87%
599,151