stockNYSE: FUL • 28 Days Updates
H. B. Fuller Company (FUL)
Showing Closing Date Range from Sep 4 to Oct 2, 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 $49.36, having moved -1.40% over the past week and -8.41% over 28 days. Over longer periods, FUL is -15.46% over three months, -14.84% over six months, and -16.51% over twelve months. Peer industrial and materials stocks include DIS (The Walt Disney) (+0.09%), JNJ (Johnson & Johnson) (-6.02%), HXL (Hexcel) (-8.30%), COP (ConocoPhillips) (-5.82%), and FRO (Frontline) (+3.49%).
Investor Relations:investors.hbfuller.com
Price & Performance Trajectory
H. B. Fuller CompanyNYSE: FUL
Latest Close
$49.36
28 Days Updates Trajectory
Showing Closing Date Range from Sep 4 to Oct 2, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFUL session performance
✓ Latest Close USD
$49.36
Latest session close
$-4.53vs period start
Period Return % % GAIN
-8.41%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$54.11 / $46.7
Period range envelope
$7.41channel spread
Total Volume SHARES
16.78M
Period turnover
Avg: 987.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 24, 2026 | $50.00 | -0.42% | $50.73 | $46.70 | 2.25M |
| Sep 23, 2026 | $50.21 | +1.17% | $52.67 | $49.62 | 1.99M |
| Sep 21, 2026 | $49.63 | +0.45% | $50.00 | $49.24 | 613.1K |
| Sep 18, 2026 | $49.41 | -1.98% | $50.06 | $48.60 | 1.62M |
| Sep 17, 2026 | $50.41 | -0.83% | $51.59 | $50.41 | 487.2K |
| Sep 16, 2026 | $50.83 | -0.12% | $51.90 | $50.61 | 612.3K |
| Sep 15, 2026 | $50.89 | -0.16% | $50.98 | $50.31 | 833.0K |
| Sep 14, 2026 | $50.97 | -1.22% | $51.48 | $50.76 | 620.1K |
| Sep 11, 2026 | $51.60 | -0.10% | $52.68 | $51.48 | 1.11M |
| Sep 10, 2026 | $51.65 | -0.37% | $52.07 | $50.85 | 640.1K |
| Sep 09, 2026 | $51.84 | -2.26% | $53.58 | $51.43 | 472.0K |
Page 1 of 2