NYSE · FUL

H.B. Fuller Company

Basic Materials · Chemicals - Specialty

$50.65

Down-$0.13 (-0.26%)

Updated Nov 12, 2026, 9:53 AM

SID Score

5.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · FUL

FUL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 11, 2026

Daily close

View OHLC price history

FUL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 11, 2026	$50.88	$51.00	$49.855	$50.65	284.45K
Nov 10, 2026	$51.09	$51.09	$50.24	$50.78	341.12K
Nov 9, 2026	$50.68	$51.78	$49.905	$51.34	468.98K
Nov 6, 2026	$49.00	$50.11	$48.505	$49.86	525.28K
Nov 5, 2026	$53.26	$53.55	$49.36	$50.22	774.21K
Nov 4, 2026	$51.76	$52.85	$51.65	$52.57	778.61K
Nov 3, 2026	$51.65	$52.04	$50.11	$50.19	638.56K
Nov 2, 2026	$50.67	$52.04	$50.035	$51.56	666.16K
Oct 30, 2026	$49.26	$49.87	$49.16	$49.70	584.56K
Oct 29, 2026	$49.29	$50.1999	$49.275	$49.69	703.83K
Oct 28, 2026	$49.75	$50.21	$48.75	$49.35	549.07K
Oct 27, 2026	$49.25	$49.93	$49.14	$49.55	890.08K
Oct 26, 2026	$49.66	$50.40	$49.05	$49.13	432.03K
Oct 23, 2026	$50.25	$50.466	$49.17	$49.61	663K
Oct 22, 2026	$50.41	$51.87	$50.39	$50.89	737.28K
Oct 21, 2026	$50.40	$50.76	$49.52	$50.66	582.14K
Oct 20, 2026	$50.97	$51.60	$50.45	$50.57	614.65K
Oct 19, 2026	$51.50	$51.50	$50.525	$51.06	627.43K
Oct 16, 2026	$51.68	$52.68	$51.12	$51.32	745.86K
Oct 15, 2026	$50.79	$51.7999	$50.64	$51.57	527.6K
Oct 14, 2026	$49.89	$50.715	$49.765	$50.43	496K