stockNYSE: FUL • 6 Months Updates
H. B. Fuller Company (FUL) 6 Months
Showing Closing Date Range from Apr 19 to Oct 16, 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
$51.32
6 Months Updates Trajectory
Showing Closing Date Range from Apr 19 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFUL session performance
✓ Latest Close USD
$51.32
Latest session close
$-13.54vs period start
Period Return % % GAIN
-20.88%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$66.45 / $46.7
Period range envelope
$19.75channel spread
Total Volume SHARES
91.34M
Period turnover
Avg: 736.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 9