H.B. Fuller (FUL) Price: 50.45

H.B. Fuller Co. (FUL)

50.45 +0.25 (+0.50%) USD | NYSE | Oct 05, 16:00

50.45 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1994. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	51.25	51.73	50.17	50.20	837126.0
Oct 01, 2026	49.41	50.48	48.54	50.23	1.254M
Sep 30, 2026	49.83	49.98	48.74	49.47	1.157M
Sep 29, 2026	49.54	50.23	49.28	49.60	1.645M
Sep 28, 2026	49.06	50.06	48.49	49.37	1.496M
Sep 25, 2026	53.00	53.55	48.87	50.06	1.146M
Sep 24, 2026	49.29	50.73	46.70	50.00	2.253M
Sep 23, 2026	50.51	52.66	49.62	50.21	2.000M
Sep 22, 2026	50.59	51.65	50.24	51.07	622144.0
Sep 21, 2026	49.93	50.00	49.24	49.63	613103.0
Sep 18, 2026	50.00	50.06	48.60	49.41	1.623M
Sep 17, 2026	51.58	51.59	50.41	50.41	487183.0
Sep 16, 2026	51.35	51.90	50.61	50.83	612349.0
Sep 15, 2026	50.94	50.98	50.31	50.89	833029.0
Sep 14, 2026	51.00	51.48	50.76	50.97	620112.0
Sep 11, 2026	52.53	52.68	51.48	51.60	1.108M
Sep 10, 2026	51.31	52.07	50.84	51.65	640149.0
Sep 09, 2026	53.00	53.58	51.43	51.84	471959.0
Sep 08, 2026	53.37	53.52	52.90	53.04	387838.0
Sep 04, 2026	53.06	54.11	52.86	53.89	382261.0
Sep 03, 2026	55.22	55.22	52.64	53.67	566408.0
Sep 02, 2026	54.30	55.40	53.84	53.91	606398.0
Sep 01, 2026	54.46	54.50	53.38	53.82	423715.0
Aug 31, 2026	56.30	56.31	54.86	54.95	515038.0
Aug 28, 2026	56.41	58.16	56.31	56.35	443103.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks