H.B. Fuller (FUL) Price: 49.59

H.B. Fuller Co. (FUL)

49.59 +0.46 (+0.94%) USD | NYSE | Oct 27, 16:00

49.55 -0.04 (-0.08%) 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 26, 2026	49.66	50.40	49.05	49.13	432030.0
Oct 23, 2026	50.25	50.47	49.17	49.61	663003.0
Oct 22, 2026	50.41	51.87	50.39	50.89	737281.0
Oct 21, 2026	50.40	50.76	49.52	50.66	582139.0
Oct 20, 2026	50.97	51.60	50.45	50.57	614651.0
Oct 19, 2026	51.50	51.50	50.52	51.06	627432.0
Oct 16, 2026	51.68	52.68	51.12	51.32	745857.0
Oct 15, 2026	50.79	51.80	50.64	51.57	527600.0
Oct 14, 2026	49.89	50.72	49.76	50.43	496004.0
Oct 13, 2026	49.59	50.50	49.31	50.44	610033.0
Oct 12, 2026	49.26	50.00	49.14	49.33	503294.0
Oct 09, 2026	50.23	50.60	49.36	49.56	469895.0
Oct 08, 2026	49.55	50.67	48.86	50.44	1.371M
Oct 07, 2026	50.15	50.42	49.62	49.91	593327.0
Oct 06, 2026	50.91	50.92	50.15	50.63	913563.0
Oct 05, 2026	50.39	50.94	49.47	50.44	1.205M
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

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