H.B. Fuller Company (FUL)
NYSE:FUL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
57.54
58.17
56.31
57.78
57.78
-0.31%
590,536
1.05
Apr 06, 2026
59.91
59.91
57.93
57.96
57.96
-4.21%
814,220
1.47
Apr 03, 2026
61.23
61.88
60.08
60.51
60.51
0.00%
0
0.00
Apr 02, 2026
61.23
61.88
60.08
60.51
60.51
-3.15%
675,540
1.20
Apr 01, 2026
62.09
63.50
61.55
62.48
62.48
+1.30%
1,175,900
2.14
Mar 31, 2026
60.06
62.00
60.00
61.68
61.68
+3.77%
1,167,076
2.20
Mar 30, 2026
60.00
61.08
59.24
59.44
59.44
+0.46%
1,153,453
2.23
Mar 27, 2026
58.01
59.38
57.40
59.17
59.17
+3.83%
1,026,836
2.04
Mar 26, 2026
57.90
59.27
55.42
56.99
56.99
+0.49%
1,444,429
2.99
Mar 25, 2026
54.43
56.86
53.24
56.71
56.71
+6.54%
1,167,947
2.50
Mar 24, 2026
51.06
53.56
51.06
53.23
53.23
+2.31%
636,174
1.39
Mar 23, 2026
51.17
53.17
50.89
52.03
52.03
+5.56%
728,649
1.63
Mar 20, 2026
50.81
51.06
48.71
49.29
49.29
-2.03%
1,295,601
3.00
Mar 19, 2026
50.67
51.24
49.15
50.31
50.31
-3.34%
825,058
1.95
Mar 18, 2026
54.47
54.75
51.94
52.05
52.05
-5.02%
617,326
1.45
Mar 17, 2026
55.24
55.82
54.55
54.80
54.80
+0.13%
441,728
1.04
Mar 16, 2026
55.17
55.47
54.15
54.73
54.73
+0.87%
599,148
1.43
Mar 13, 2026
56.13
56.61
53.96
54.26
54.26
-1.88%
509,115
1.22
Mar 12, 2026
57.31
57.56
55.03
55.30
55.30
-3.56%
764,512
1.86
Mar 11, 2026
58.24
58.49
56.94
57.34
57.34
-1.92%
497,269
1.21
Mar 10, 2026
58.39
59.54
57.97
58.46
58.46
-0.17%
505,663
1.23
Mar 09, 2026
57.62
58.88
56.28
58.56
58.56
-0.32%
661,837
1.63
Mar 06, 2026
60.30
60.75
58.58
58.75
58.75
-4.69%
499,368
1.24
Mar 05, 2026
63.49
64.06
61.56
61.64
61.64
-4.24%
453,846
1.14
Mar 04, 2026
65.38
65.38
63.22
64.37
64.37
-0.29%
536,269
1.36
Mar 03, 2026
62.85
64.84
62.22
64.56
64.56
-0.57%
569,093
1.45
Mar 02, 2026
64.55
65.39
62.75
64.93
64.93
-1.20%
465,529
1.19
Feb 27, 2026
65.27
66.36
64.22
65.72
65.72
-0.23%
394,352
1.01
Feb 26, 2026
64.66
66.00
64.35
65.87
65.87
+1.28%
407,961
1.05
Feb 25, 2026
66.18
66.18
63.88
65.04
65.04
-1.00%
443,279
1.15
Feb 24, 2026
66.35
67.43
65.38
65.70
65.70
+0.05%
289,557
0.76
Feb 23, 2026
65.52
66.10
64.15
65.67
65.67
-0.41%
272,689
0.71
Feb 20, 2026
65.18
66.30
64.94
65.94
65.94
+1.06%
347,403
0.90
Feb 19, 2026
65.79
66.90
64.40
65.25
65.25
-2.47%
430,151
1.11
Feb 18, 2026
66.88
67.90
66.59
66.90
66.90
-0.03%
293,465
0.76
Feb 17, 2026
67.55
67.66
66.66
66.92
66.92
-0.84%
356,998
0.92
Feb 16, 2026
66.43
67.78
66.30
67.49
67.49
0.00%
0
0.00
Feb 13, 2026
66.43
67.78
66.30
67.49
67.49
+1.23%
321,713
0.81
Feb 12, 2026
67.49
68.63
66.40
66.67
66.67
-0.36%
429,874
1.09
Feb 11, 2026
66.44
67.70
66.21
66.91
66.91
+2.06%
358,228
0.90
Feb 10, 2026
65.93
66.94
65.58
66.37
66.37
+1.24%
251,131
0.63
Feb 09, 2026
66.00
66.13
64.94
65.56
65.56
-0.76%
284,720
0.71
Feb 06, 2026
65.79
66.79
65.32
66.06
66.06
+1.02%
432,433
1.09
Feb 05, 2026
65.77
66.53
64.66
65.39
65.39
-1.56%
505,465
1.28
Feb 04, 2026
64.01
67.29
63.98
66.66
66.43
+5.71%
627,265
1.61
Feb 03, 2026
60.61
63.15
60.61
63.06
62.84
+3.41%
392,586
1.01
Feb 02, 2026
60.00
61.57
59.80
60.98
60.77
+1.46%
340,832
0.87
Jan 30, 2026
60.00
60.69
59.59
60.10
59.89
-0.46%
499,346
1.28
Jan 29, 2026
59.89
60.41
58.78
60.38
60.17
+1.26%
370,378
0.94
Jan 28, 2026
59.79
61.00
59.16
59.63
59.42
+0.42%
367,995
0.93
Rows: