stockNYSE: FUL • 28 Days Updates
H. B. Fuller Company (FUL)
Showing Closing Date Range from Oct 1 to Oct 29, 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 $49.69, having moved -2.36% over the past week and -1.02% over 28 days. Over longer periods, FUL is -10.14% over three months, -14.84% over six months, and -14.40% over twelve months. Peer industrial and materials stocks include DIS (The Walt Disney) (+9.45%), JNJ (Johnson & Johnson) (+6.39%), HXL (Hexcel) (-7.94%), COP (ConocoPhillips) (+18.08%), and FRO (Frontline) (+7.22%).
Investor Relations:investors.hbfuller.com
Price & Performance Trajectory
H. B. Fuller CompanyNYSE: FUL
Latest Close
$49.69
28 Days Updates Trajectory
Showing Closing Date Range from Oct 1 to Oct 29, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFUL session performance
✓ Latest Close USD
$49.69
Latest session close
$-0.51vs period start
Period Return % % GAIN
-1.02%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$52.68 / $48.8
Period range envelope
$3.88channel spread
Total Volume SHARES
13.04M
Period turnover
Avg: 651.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 09, 2026 | $49.56 | -1.74% | $50.60 | $49.36 | 469.6K |
Page 1 of 2