stockNYSE: FUL • 3 Months Updates
H. B. Fuller Company (FUL) 3 Months
Showing Closing Date Range from Jul 24 to Oct 22, 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
$50.66
3 Months Updates Trajectory
Showing Closing Date Range from Jul 24 to Oct 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFUL session performance
✓ Latest Close USD
$50.66
Latest session close
$-5.04vs period start
Period Return % % GAIN
-9.05%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$64.24 / $46.7
Period range envelope
$17.54channel spread
Total Volume SHARES
44.93M
Period turnover
Avg: 736.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(61 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 5