H.B. Fuller Company FUL
49.29 USD -0.18 (-0.36%)
Regular-session close
49.29 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
49.00 Day range 50.13
49.13 52-week range 67.49
- YTD
- -17.10%
- 1 year
- -15.89%
FUL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.60 | 50.13 | 49.00 | 49.29 | -0.18 | -0.36% | 423,423 |
| Nov 12, 2026 | 51.00 | 51.02 | 49.43 | 49.47 | -1.18 | -2.33% | 475,300 |
| Nov 11, 2026 | 50.88 | 51.00 | 49.86 | 50.65 | -0.13 | -0.26% | 284,400 |
| Nov 10, 2026 | 51.09 | 51.09 | 50.24 | 50.78 | -0.56 | -1.09% | 341,100 |
| Nov 9, 2026 | 50.68 | 51.78 | 49.91 | 51.34 | +1.48 | +2.97% | 469,000 |
| Nov 6, 2026 | 49.00 | 50.11 | 48.51 | 49.86 | -0.36 | -0.72% | 525,300 |
| Nov 5, 2026 | 53.26 | 53.55 | 49.36 | 50.22 | -2.35 | -4.47% | 774,200 |
| Nov 4, 2026 | 51.76 | 52.85 | 51.65 | 52.57 | +2.38 | +4.74% | 778,600 |
| Nov 3, 2026 | 51.65 | 52.04 | 50.11 | 50.19 | -1.37 | -2.66% | 638,600 |
| Nov 2, 2026 | 50.67 | 52.04 | 50.04 | 51.56 | +1.86 | +3.74% | 666,200 |
| Oct 30, 2026 | 49.26 | 49.87 | 49.16 | 49.70 | +0.01 | +0.02% | 584,600 |
| Oct 29, 2026 | 49.29 | 50.20 | 49.28 | 49.69 | +0.34 | +0.69% | 703,700 |
| Oct 28, 2026 | 49.75 | 50.21 | 48.75 | 49.35 | -0.20 | -0.40% | 549,100 |
| Oct 27, 2026 | 49.25 | 49.93 | 49.14 | 49.55 | +0.42 | +0.85% | 890,100 |
| Oct 26, 2026 | 49.66 | 50.40 | 49.05 | 49.13 | -0.48 | -0.97% | 432,000 |
| Oct 23, 2026 | 50.25 | 50.47 | 49.17 | 49.61 | -1.28 | -2.52% | 663,000 |
| Oct 22, 2026 | 50.41 | 51.87 | 50.39 | 50.89 | +0.23 | +0.45% | 737,300 |
| Oct 21, 2026 | 50.40 | 50.76 | 49.52 | 50.66 | +0.09 | +0.18% | 582,100 |
| Oct 20, 2026 | 50.97 | 51.60 | 50.45 | 50.57 | -0.49 | -0.96% | 614,600 |
| Oct 19, 2026 | 51.50 | 51.50 | 50.53 | 51.06 | -0.26 | -0.51% | 627,400 |
| Oct 16, 2026 | 51.68 | 52.68 | 51.12 | 51.32 | -0.25 | -0.48% | 745,900 |
| Oct 15, 2026 | 50.79 | 51.80 | 50.64 | 51.57 | +1.14 | +2.26% | 527,600 |
| Oct 14, 2026 | 49.89 | 50.72 | 49.77 | 50.43 | -0.01 | -0.02% | 496,000 |
| Oct 13, 2026 | 49.59 | 50.50 | 49.31 | 50.44 | +1.11 | +2.25% | 610,000 |
| Oct 12, 2026 | 49.26 | 50.00 | 49.14 | 49.33 | -0.23 | -0.46% | 503,300 |
| Oct 9, 2026 | 50.23 | 50.60 | 49.36 | 49.56 | -0.88 | -1.74% | 469,600 |
| Oct 8, 2026 | 49.55 | 50.67 | 48.86 | 50.44 | +0.53 | +1.06% | 1,370,600 |
| Oct 7, 2026 | 50.15 | 50.42 | 49.62 | 49.91 | -0.72 | -1.42% | 593,300 |
| Oct 6, 2026 | 50.91 | 50.92 | 50.15 | 50.63 | +0.19 | +0.38% | 913,600 |
| Oct 5, 2026 | 50.39 | 50.94 | 49.47 | 50.44 | +0.24 | +0.48% | 1,204,600 |
| Oct 2, 2026 | 51.25 | 51.73 | 50.17 | 50.20 | -0.03 | -0.06% | 837,100 |
| Oct 1, 2026 | 49.41 | 50.48 | 48.54 | 50.23 | +0.76 | +1.54% | 1,254,500 |
| Sep 30, 2026 | 49.83 | 49.98 | 48.74 | 49.47 | -0.13 | -0.26% | 1,156,600 |
| Sep 29, 2026 | 49.54 | 50.23 | 49.29 | 49.60 | +0.23 | +0.47% | 1,644,800 |
| Sep 28, 2026 | 49.06 | 50.06 | 48.49 | 49.37 | -0.69 | -1.38% | 1,496,200 |
| Sep 25, 2026 | 53.00 | 53.55 | 48.87 | 50.06 | +0.06 | +0.12% | 1,145,700 |
| Sep 24, 2026 | 49.29 | 50.73 | 46.70 | 50.00 | -0.21 | -0.42% | 2,253,300 |
| Sep 23, 2026 | 50.51 | 52.67 | 49.62 | 50.21 | -0.86 | -1.68% | 1,999,800 |
| Sep 22, 2026 | 50.59 | 51.65 | 50.25 | 51.07 | +1.44 | +2.90% | 618,800 |
| Sep 21, 2026 | 49.93 | 50.00 | 49.24 | 49.63 | +0.22 | +0.45% | 613,100 |
| Sep 18, 2026 | 50.00 | 50.06 | 48.60 | 49.41 | -1.00 | -1.98% | 1,622,900 |
| Sep 17, 2026 | 51.58 | 51.59 | 50.41 | 50.41 | -0.42 | -0.83% | 487,200 |
| Sep 16, 2026 | 51.35 | 51.90 | 50.61 | 50.83 | -0.06 | -0.12% | 612,300 |
| Sep 15, 2026 | 50.94 | 50.98 | 50.31 | 50.89 | -0.08 | -0.16% | 833,000 |
| Sep 14, 2026 | 51.00 | 51.48 | 50.76 | 50.97 | -0.63 | -1.22% | 620,100 |
| Sep 11, 2026 | 52.53 | 52.68 | 51.48 | 51.60 | -0.05 | -0.10% | 1,107,900 |
| Sep 10, 2026 | 51.31 | 52.07 | 50.85 | 51.65 | -0.19 | -0.37% | 640,100 |
| Sep 9, 2026 | 53.00 | 53.58 | 51.43 | 51.84 | -1.20 | -2.26% | 472,000 |
| Sep 8, 2026 | 53.37 | 53.52 | 52.90 | 53.04 | -0.85 | -1.58% | 387,800 |
| Sep 4, 2026 | 53.06 | 54.11 | 52.86 | 53.89 | +0.22 | +0.41% | 382,300 |
| Sep 3, 2026 | 55.22 | 55.22 | 52.64 | 53.67 | -0.24 | -0.45% | 566,400 |
| Sep 2, 2026 | 54.30 | 55.40 | 53.84 | 53.91 | +0.09 | +0.17% | 606,400 |
| Sep 1, 2026 | 54.46 | 54.50 | 53.38 | 53.82 | -1.13 | -2.06% | 423,700 |
| Aug 31, 2026 | 56.30 | 56.31 | 54.86 | 54.95 | -1.40 | -2.48% | 515,000 |
| Aug 28, 2026 | 56.41 | 58.16 | 56.31 | 56.35 | -0.65 | -1.14% | 443,100 |
| Aug 27, 2026 | 57.26 | 57.95 | 56.97 | 57.00 | -1.05 | -1.81% | 555,100 |
| Aug 26, 2026 | 56.37 | 58.17 | 56.36 | 58.05 | +1.04 | +1.82% | 492,600 |
| Aug 25, 2026 | 58.18 | 58.18 | 56.78 | 57.01 | -0.98 | -1.69% | 577,600 |
| Aug 24, 2026 | 58.71 | 59.45 | 57.77 | 57.99 | -0.71 | -1.21% | 546,600 |
| Aug 21, 2026 | 58.63 | 59.89 | 58.63 | 58.70 | -0.46 | -0.78% | 384,000 |
| Aug 20, 2026 | 59.67 | 60.28 | 58.85 | 59.16 | -1.69 | -2.78% | 900,500 |
| Aug 19, 2026 | 59.36 | 62.28 | 59.36 | 60.85 | +0.96 | +1.60% | 484,000 |
| Aug 18, 2026 | 63.43 | 63.43 | 59.88 | 59.89 | -3.69 | -5.80% | 812,400 |
| Aug 17, 2026 | 62.38 | 64.24 | 62.38 | 63.58 | +0.83 | +1.32% | 885,100 |
| Aug 14, 2026 | 59.95 | 62.98 | 59.67 | 62.75 | +2.60 | +4.32% | 859,500 |
65 days, newest first. Daily bars as drawn on the FUL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.