Go Pro
→ My next big call (under $1) (From Crypto 101 Media) (Ad)tc pixel Free FUL Stock Alerts

H. B. Fuller (FUL) Stock Chart & Stock Price History

H. B. Fuller logo
$50.18 +0.71 (+1.43%)
Closing price 10/1/2026 03:59 PM Eastern
Extended Trading
$50.35 +0.18 (+0.35%)
As of 07:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

H. B. Fuller Stock Price Performance

The H. B. Fuller (FUL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 15.05%, with a year-to-date return of -15.60%. In the past month, the stock has decreased 7.05%, reflecting recent market activity.

As of the latest close, H. B. Fuller traded at $50.18 with a market cap of $2.70 billion and volume of 1.25 million shares. Five years ago, the stock traded at $65.24, representing a 23.09% decrease over that period. At the time, it had a market cap of $3.43 billion and a volume of 368,917 shares.

Receive FUL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for H. B. Fuller and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.18%
1 Month
Performance
-7.05%
3 Month
Performance
-13.46%
Year-To-Date
Performance
-15.60%
1 Year
Performance
-15.05%
5 Year
Performance
-23.09%

FUL Stock Chart for Friday, October, 2, 2026

FUL Chart by TradingView

H. B. Fuller Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/01/2026$49.62$50.18
+1.13%		$50.48$48.541.25 million shs$2.70 billion
09/30/2026$49.75$49.62
-0.27%		$49.98$48.741.15 million shs$2.67 billion
09/29/2026$49.45$49.75
+0.61%		$50.23$49.291.63 million shs$2.68 billion
09/28/2026$50.09$49.45
-1.27%		$50.06$48.491.38 million shs$2.66 billion
09/25/2026$49.93$50.09
+0.31%		$53.55$48.871.15 million shs$2.69 billion
09/24/2026$50.48$49.93
-1.09%		$50.73$46.702.21 million shs$2.69 billion
09/23/2026$51.13$50.48
-1.27%		$52.67$49.621.99 million shs$2.72 billion
09/22/2026$49.70$51.13
+2.87%		$51.65$50.25608,485 shs$2.75 billion
09/21/2026$49.33$49.70
+0.75%		$50.00$49.24581,703 shs$2.67 billion
09/18/2026$50.53$49.33
-2.36%		$50.06$48.601.62 million shs$2.65 billion
09/17/2026$50.85$50.53
-0.63%		$51.59$50.41487,179 shs$2.72 billion
09/16/2026$50.91$50.85
-0.13%		$51.90$50.61612,344 shs$2.74 billion
09/15/2026$51.05$50.91
-0.27%		$50.98$50.31833,027 shs$2.74 billion
09/14/2026$51.75$51.05
-1.35%		$51.48$50.76620,109 shs$2.75 billion
09/11/2026$51.65$51.75
+0.19%		$52.68$51.481.11 million shs$2.78 billion
09/10/2026$51.79$51.65
-0.26%		$52.07$50.85640,148 shs$2.78 billion
09/09/2026$53.11$51.79
-2.49%		$53.58$51.43471,957 shs$2.79 billion
09/08/2026$53.98$53.11
-1.62%		$53.52$52.90387,805 shs$2.86 billion
09/07/2026$53.98$53.98$54.11$52.86382,259 shs$2.90 billion
09/04/2026$53.61$53.98
+0.69%		$54.11$52.86382,259 shs$2.90 billion
09/03/2026$53.98$53.61
-0.69%		$55.22$52.64566,404 shs$2.88 billion
09/02/2026$53.85$53.98
+0.24%		$55.40$53.84606,395 shs$2.90 billion
09/01/2026$54.94$53.85
-1.98%		$54.50$53.38423,714 shs$2.90 billion
Related Companies

This page (NYSE:FUL) was last updated on 10/1/2026 by MarketBeat.com Staff.
From Our Partners
The rich already moved their money
By the time a crash hits the news, it's already too late to protect your money. Parkview Capital's free Mar...
Parkview Capital Group | Sponsoredtc pixel
My next big call (under $1)
Crypto traders have a name for this month... Uptober. Since 2013, Bitcoin has closed October higher in 10 of 1...
Crypto 101 Media | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
This AI fund posted a 34 percent annualized payout last month
One small fund tied to artificial intelligence stocks delivered $1,051 in a single month, not through selling ...
Investors Alley | Sponsoredtc pixel
The investigation Porter spent tens of thousands to document
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
"How Much Can I Actually Spend Each Year With $2.5M Saved?"
Having $2.5 million saved puts you ahead of most Americans, but how long it lasts depends on the decisions you...
SmartAsset | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
Ticker Revealed: Pre-IPO Access to "Next Elon Musk" Company
We’ve found The Next Elon Musk… and what we believe to be the next Tesla. It’s already racked up $26 billi...
Banyan Hill Publishing | Sponsoredtc pixel