NYSE · FUL

H.B. Fuller Company

Basic Materials · Chemicals - Specialty

$50.23

Down-$0.03 (-0.06%)

Updated Oct 2, 2026, 8:29 PM

SID Score

5.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance · FUL

FUL price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 1, 2026

Daily close

View OHLC price history

FUL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 1, 2026	$49.41	$50.48	$48.54	$50.23	1.25M
Sep 30, 2026	$49.83	$49.98	$48.74	$49.47	1.16M
Sep 29, 2026	$49.54	$50.23	$49.285	$49.60	1.64M
Sep 28, 2026	$49.06	$50.06	$48.49	$49.37	1.5M
Sep 25, 2026	$53.00	$53.55	$48.87	$50.06	1.15M
Sep 24, 2026	$49.29	$50.73	$46.70	$50.00	2.25M
Sep 23, 2026	$50.51	$52.665	$49.62	$50.21	2M
Sep 22, 2026	$50.59	$51.65	$50.245	$51.07	622.14K
Sep 21, 2026	$49.93	$50.00	$49.24	$49.63	613.1K
Sep 18, 2026	$50.00	$50.06	$48.60	$49.41	1.62M
Sep 17, 2026	$51.58	$51.59	$50.41	$50.41	487.18K
Sep 16, 2026	$51.35	$51.895	$50.61	$50.83	612.35K
Sep 15, 2026	$50.94	$50.98	$50.31	$50.89	833.03K
Sep 14, 2026	$51.00	$51.48	$50.76	$50.97	620.11K
Sep 11, 2026	$52.53	$52.68	$51.48	$51.60	1.11M
Sep 10, 2026	$51.31	$52.07	$50.845	$51.65	640.15K
Sep 9, 2026	$53.00	$53.58	$51.43	$51.84	471.96K
Sep 8, 2026	$53.37	$53.518	$52.90	$53.04	387.84K
Sep 4, 2026	$53.06	$54.11	$52.86	$53.89	382.26K
Sep 3, 2026	$55.22	$55.22	$52.64	$53.67	566.41K