stockNYSE: FUL • 28 Days Updates
H. B. Fuller Company (FUL)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
H. B. Fuller (FUL) is a manufacturer of adhesives and specialty chemicals serving various industrial applications, trading on NYSE Stocks. The stock last closed at $49.56, having moved -1.27% over the past week and -3.95% over 28 days. Over longer periods, FUL is -11.59% over three months, -23.25% over six months, and -14.83% over twelve months. Peer industrial and materials stocks include DIS (The Walt Disney) (+1.41%), JNJ (Johnson & Johnson) (-1.56%), HXL (Hexcel) (-8.39%), COP (ConocoPhillips) (-2.37%), and FRO (Frontline) (+14.00%).
Investor Relations:investors.hbfuller.com
Price & Performance Trajectory
H. B. Fuller CompanyNYSE: FUL
Latest Close
$49.56
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFUL session performance
✓ Latest Close USD
$49.56
Latest session close
$-2.04vs period start
Period Return % % GAIN
-3.95%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$53.55 / $46.7
Period range envelope
$6.85channel spread
Total Volume SHARES
19.64M
Period turnover
Avg: 1.03M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $49.56 | -1.74% | $50.60 | $49.36 | 469.6K |
| Oct 08, 2026 | $50.44 | +1.06% | $50.67 | $48.86 | 1.00M |
| Oct 07, 2026 | $49.91 | -1.42% | $50.42 | $49.62 | 593.3K |
| Oct 06, 2026 | $50.63 | +0.38% | $50.92 | $50.15 | 850.9K |
| Oct 05, 2026 | $50.44 | +0.48% | $50.94 | $49.47 | 997.4K |
| Oct 02, 2026 | $50.20 | -0.06% | $51.73 | $50.17 | 833.4K |
| Sep 30, 2026 | $49.36 | -0.48% | $49.90 | $48.74 | 470.9K |
| Sep 29, 2026 | $49.60 | +0.47% | $50.23 | $49.29 | 1.64M |
| Sep 28, 2026 | $49.37 | -1.38% | $50.06 | $48.49 | 1.50M |
| Sep 25, 2026 | $50.06 | +0.12% | $53.55 | $48.87 | 1.15M |
| Sep 24, 2026 | $50.00 | -0.42% | $50.73 | $46.70 | 2.25M |
| Sep 23, 2026 | $50.21 | +1.17% | $52.67 | $49.62 | 1.99M |
| Sep 21, 2026 | $49.63 | +0.45% | $50.00 | $49.24 | 613.1K |
| Sep 18, 2026 | $49.41 | -1.98% | $50.06 | $48.60 | 1.62M |
| Sep 17, 2026 | $50.41 | -0.83% | $51.59 | $50.41 | 487.2K |
Page 1 of 2