H.B. Fuller Co. (FUL)
57.01
-0.98
(-1.69%)
USD |
NYSE |
Aug 25, 16:00
56.96
-0.05
(-0.09%)
After-Hours: 19:59
H.B. Fuller Price : 57.01 for Aug. 25, 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 |
|---|---|---|---|---|---|
| Aug 25, 2026 | 58.18 | 58.18 | 56.78 | 57.01 | 577619.0 |
| Aug 24, 2026 | 58.71 | 59.45 | 57.76 | 57.99 | 547137.0 |
| Aug 21, 2026 | 58.63 | 59.89 | 58.63 | 58.70 | 383988.0 |
| Aug 20, 2026 | 59.67 | 60.28 | 58.85 | 59.16 | 900485.0 |
| Aug 19, 2026 | 59.36 | 62.28 | 59.36 | 60.85 | 483990.0 |
| Aug 18, 2026 | 63.43 | 63.43 | 59.88 | 59.89 | 812474.0 |
| Aug 17, 2026 | 62.38 | 64.24 | 62.38 | 63.58 | 885091.0 |
| Aug 14, 2026 | 59.95 | 62.98 | 59.67 | 62.75 | 859469.0 |
| Aug 13, 2026 | 60.70 | 61.23 | 59.71 | 60.15 | 532899.0 |
| Aug 12, 2026 | 62.13 | 62.90 | 60.04 | 60.17 | 618172.0 |
| Aug 11, 2026 | 60.41 | 62.67 | 60.41 | 62.03 | 522984.0 |
| Aug 10, 2026 | 60.41 | 61.35 | 60.20 | 61.25 | 524342.0 |
| Aug 07, 2026 | 59.31 | 61.20 | 58.84 | 61.07 | 548544.0 |
| Aug 06, 2026 | 59.67 | 60.42 | 58.90 | 59.17 | 1.016M |
| Aug 05, 2026 | 58.32 | 59.65 | 58.32 | 59.56 | 536394.0 |
| Aug 04, 2026 | 57.41 | 58.99 | 56.92 | 58.90 | 930613.0 |
| Aug 03, 2026 | 56.14 | 57.31 | 56.08 | 57.01 | 574255.0 |
| Jul 31, 2026 | 54.85 | 55.42 | 53.86 | 55.30 | 760588.0 |
| Jul 30, 2026 | 56.20 | 56.21 | 54.56 | 55.38 | 737724.0 |
| Jul 29, 2026 | 55.87 | 56.94 | 55.06 | 55.76 | 656554.0 |
| Jul 28, 2026 | 57.01 | 58.26 | 57.00 | 57.11 | 668123.0 |
| Jul 27, 2026 | 56.16 | 56.68 | 55.71 | 56.53 | 911093.0 |
| Jul 24, 2026 | 55.65 | 56.26 | 55.10 | 55.70 | 356729.0 |
| Jul 23, 2026 | 56.71 | 56.71 | 54.66 | 55.12 | 497731.0 |
| Jul 22, 2026 | 56.57 | 57.10 | 56.04 | 56.25 | 454871.0 |
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
| Albemarle Corp. | 133.18 |
| Core Molding Technologies, Inc. | 25.34 |
| Basanite, Inc. | 0.0169 |
| ADM Tronics Unlimited, Inc. | 0.039 |
| RPM International, Inc. | 106.79 |
Price Related Metrics
| PE Ratio | 16.94 |
| PS Ratio | 0.898 |
| PEG Ratio | 0.2046 |
| Price to Book Value | 1.472 |
| Price to Free Cash Flow | 22.38 |
| Earnings Yield | 5.90% |
| Market Cap | 3.066B |
| PEGY Ratio | 0.2005 |
| Operating PE Ratio | 7.913 |
| Normalized PE Ratio | 13.99 |