NYSE · FUL

H.B. Fuller Company

Basic Materials · Chemicals - Specialty

$50.66

Up+$0.23 (+0.45%)

Updated Oct 22, 2026, 11:49 PM

SID Score

5.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · FUL

FUL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

FUL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 13, 2026	$49.59	$50.50	$49.31	$50.44	610.03K
Oct 12, 2026	$49.26	$50.0026	$49.14	$49.33	503.29K
Oct 9, 2026	$50.23	$50.60	$49.36	$49.56	469.9K
Oct 8, 2026	$49.55	$50.67	$48.855	$50.44	1.37M
Oct 7, 2026	$50.15	$50.42	$49.62	$49.91	593.33K
Oct 6, 2026	$50.91	$50.92	$50.15	$50.63	913.56K
Oct 5, 2026	$50.39	$50.94	$49.47	$50.44	1.2M
Oct 2, 2026	$51.25	$51.73	$50.17	$50.20	837.13K
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