H.B. Fuller Co. (FUL)
51.23
+0.34
(+0.67%)
USD |
NYSE |
Sep 16, 10:48
H.B. Fuller Price : 51.23 for Sept. 16, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 57.26 | 57.95 | 56.97 | 57.00 | 555175.0 |
| Aug 26, 2026 | 56.37 | 58.16 | 56.36 | 58.05 | 492601.0 |
| 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 |
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. | 111.70 |
| Core Molding Technologies, Inc. | 23.84 |
| Basanite, Inc. | 0.0162 |
| ADM Tronics Unlimited, Inc. | 0.048 |
| RPM International, Inc. | 100.67 |
Price Related Metrics
| PE Ratio | 15.22 |
| PS Ratio | 0.8070 |
| PEG Ratio | 0.1838 |
| Price to Book Value | 1.323 |
| Price to Free Cash Flow | 20.11 |
| Earnings Yield | 6.57% |
| Market Cap | 2.755B |
| PEGY Ratio | 0.1797 |
| Operating PE Ratio | 7.111 |
| Normalized PE Ratio | 12.57 |