H.B. Fuller Co. (FUL)
61.70
+0.51
(+0.83%)
USD |
NYSE |
Jun 11, 11:38
H.B. Fuller Price : 61.70 for June 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 10, 2026 | 61.95 | 62.78 | 61.19 | 61.19 | 725054.0 |
| Jun 09, 2026 | 60.89 | 62.93 | 60.76 | 62.03 | 764542.0 |
| Jun 08, 2026 | 59.88 | 60.35 | 59.66 | 60.03 | 574608.0 |
| Jun 05, 2026 | 60.31 | 60.72 | 58.84 | 59.88 | 801805.0 |
| Jun 04, 2026 | 61.40 | 63.24 | 60.23 | 60.36 | 592608.0 |
| Jun 03, 2026 | 61.92 | 63.48 | 61.48 | 61.52 | 641716.0 |
| Jun 02, 2026 | 62.04 | 62.70 | 61.55 | 62.61 | 577136.0 |
| Jun 01, 2026 | 64.93 | 64.93 | 61.02 | 61.83 | 725114.0 |
| May 29, 2026 | 63.77 | 65.02 | 63.21 | 64.08 | 1.473M |
| May 28, 2026 | 61.18 | 64.96 | 60.85 | 63.59 | 869942.0 |
| May 27, 2026 | 61.34 | 63.45 | 61.34 | 61.94 | 661518.0 |
| May 26, 2026 | 59.23 | 60.92 | 58.46 | 60.56 | 826561.0 |
| May 22, 2026 | 56.56 | 57.82 | 55.98 | 57.78 | 1.677M |
| May 21, 2026 | 58.40 | 59.84 | 55.60 | 56.37 | 1.165M |
| May 20, 2026 | 57.04 | 59.15 | 56.57 | 59.07 | 365448.0 |
| May 19, 2026 | 57.56 | 57.56 | 56.09 | 56.91 | 491265.0 |
| May 18, 2026 | 58.39 | 59.21 | 57.81 | 58.21 | 371326.0 |
| May 15, 2026 | 58.66 | 58.73 | 57.82 | 58.06 | 477998.0 |
| May 14, 2026 | 60.06 | 60.11 | 59.25 | 59.51 | 296384.0 |
| May 13, 2026 | 60.31 | 61.00 | 59.18 | 59.35 | 480810.0 |
| May 12, 2026 | 60.57 | 61.11 | 59.56 | 60.42 | 376716.0 |
| May 11, 2026 | 61.56 | 61.56 | 60.22 | 60.35 | 396914.0 |
| May 08, 2026 | 61.28 | 61.42 | 60.46 | 61.25 | 473236.0 |
| May 07, 2026 | 60.70 | 62.40 | 60.30 | 60.67 | 467316.0 |
| May 06, 2026 | 61.30 | 62.35 | 60.85 | 60.95 | 421089.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| PPG Industries, Inc. | 113.50 |
| Axalta Coating Systems Ltd. | 32.29 |
| RPM International, Inc. | 105.34 |
| The Sherwin-Williams Co. | 307.84 |
| Hawkins, Inc. | 156.06 |
Price Related Metrics
| PE Ratio | 21.31 |
| PS Ratio | 0.9861 |
| PEG Ratio | 0.4646 |
| Price to Book Value | 1.627 |
| Price to Free Cash Flow | 23.43 |
| Earnings Yield | 4.69% |
| Market Cap | 3.361B |
| PEGY Ratio | 0.4494 |
| Operating PE Ratio | 8.957 |
| Normalized PE Ratio | 17.33 |