stockNYSE: FUL • 12 Months Updates
H. B. Fuller Company (FUL) 12 Months
Showing Closing Date Range from Oct 30, 2025 to Oct 30, 2026.
H. B. Fuller Company (FUL) is a publicly traded company operating within the Industrials sector.
Investor Relations:investors.hbfuller.com
Price & Performance Trajectory
H. B. Fuller CompanyNYSE: FUL
Latest Close
$49.70
12 Months Updates Trajectory
Showing Closing Date Range from Oct 30, 2025 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFUL session performance
✓ Latest Close USD
$49.70
Latest session close
$-7.75vs period start
Period Return % % GAIN
-13.49%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$68.63 / $46.7
Period range envelope
$21.93channel spread
Total Volume SHARES
155.17M
Period turnover
Avg: 620.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $49.70 | +0.02% | $49.87 | $49.16 | 584.6K |
| Oct 29, 2026 | $49.69 | +0.69% | $50.20 | $49.28 | 703.7K |
| Oct 28, 2026 | $49.35 | -0.40% | $50.21 | $48.80 | 549.1K |
| Oct 27, 2026 | $49.55 | +0.85% | $49.86 | $49.19 | 771.6K |
| Oct 26, 2026 | $49.13 | -0.97% | $50.39 | $49.05 | 406.1K |
| Oct 23, 2026 | $49.61 | -2.52% | $50.47 | $49.17 | 663.0K |
| Oct 22, 2026 | $50.89 | +0.45% | $51.87 | $50.39 | 737.3K |
| Oct 21, 2026 | $50.66 | +0.18% | $50.76 | $49.64 | 582.1K |
| Oct 20, 2026 | $50.57 | -0.96% | $51.60 | $50.45 | 570.2K |
| Oct 19, 2026 | $51.06 | -0.51% | $51.50 | $50.54 | 528.3K |
| Oct 16, 2026 | $51.32 | -0.48% | $52.68 | $51.12 | 651.3K |
| Oct 15, 2026 | $51.57 | +2.76% | $51.80 | $50.64 | 527.6K |
| Oct 14, 2026 | $50.43 | -0.02% | $50.72 | $49.77 | 496.0K |
| Oct 13, 2026 | $50.44 | +2.25% | $50.50 | $49.31 | 610.0K |
| Oct 12, 2026 | $49.33 | -0.46% | $50.00 | $49.14 | 492.7K |
Page 1 of 17