H.B. Fuller Company(FUL)
$50.65-0.13 (-0.26%)
FUL
H.B. Fuller Company historical prices
$50.65
At close:-0.13 (-0.26%)
Want to see FUL full AI Analyst Report?
H.B. Fuller Company (FUL) Historical Prices
241 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.88 | 51.00 | 49.86 | 50.65 | 50.65 | -0.26% | 284,430 | 0.38 |
| Nov 10, 2026 | 51.09 | 51.09 | 50.24 | 50.78 | 50.78 | +1.85% | 341,119 | 0.45 |
| Nov 09, 2026 | 50.68 | 51.78 | 49.91 | 51.34 | 51.34 | +2.97% | 468,984 | 0.62 |
| Nov 06, 2026 | 49.00 | 50.11 | 48.51 | 49.86 | 49.86 | -0.72% | 525,275 | 0.70 |
| Nov 05, 2026 | 53.26 | 53.55 | 49.36 | 50.22 | 50.22 | -4.47% | 774,158 | 1.03 |
| Nov 04, 2026 | 51.76 | 52.85 | 51.65 | 52.57 | 52.57 | +4.74% | 778,606 | 1.04 |
| Nov 03, 2026 | 51.65 | 52.04 | 50.11 | 50.19 | 50.19 | -2.66% | 638,564 | 0.85 |
| Nov 02, 2026 | 50.67 | 52.04 | 50.04 | 51.56 | 51.56 | +3.74% | 666,160 | 0.89 |
| Oct 30, 2026 | 49.26 | 49.87 | 49.16 | 49.70 | 49.70 | +0.02% | 584,559 | 0.77 |
| Oct 29, 2026 | 49.29 | 50.20 | 49.28 | 49.69 | 49.69 | +0.69% | 703,727 | 0.93 |
| Oct 28, 2026 | 49.75 | 50.21 | 48.75 | 49.35 | 49.35 | -0.40% | 549,060 | 0.72 |
| Oct 27, 2026 | 49.25 | 49.93 | 49.14 | 49.55 | 49.55 | +0.85% | 890,071 | 1.18 |
| Oct 26, 2026 | 49.66 | 50.40 | 49.05 | 49.13 | 49.13 | -0.97% | 432,024 | 0.57 |
| Oct 23, 2026 | 50.25 | 50.47 | 49.17 | 49.61 | 49.61 | -2.52% | 663,001 | 0.87 |
| Oct 22, 2026 | 50.41 | 51.87 | 50.39 | 50.89 | 50.89 | +0.45% | 737,272 | 0.97 |
| Oct 21, 2026 | 50.40 | 50.76 | 49.52 | 50.66 | 50.66 | +0.18% | 582,139 | 0.77 |
| Oct 20, 2026 | 50.97 | 51.60 | 50.45 | 50.57 | 50.57 | -0.96% | 614,650 | 0.81 |
| Oct 19, 2026 | 51.50 | 51.50 | 50.53 | 51.06 | 51.06 | -0.51% | 627,425 | 0.83 |
| Oct 16, 2026 | 51.68 | 52.68 | 51.12 | 51.32 | 51.32 | -0.48% | 745,855 | 0.99 |
| Oct 15, 2026 | 50.79 | 51.80 | 50.64 | 51.57 | 51.57 | +2.76% | 527,600 | 0.70 |
| Oct 14, 2026 | 49.89 | 50.72 | 49.77 | 50.43 | 50.19 | -0.02% | 496,004 | 0.66 |
| Oct 13, 2026 | 49.59 | 50.50 | 49.31 | 50.44 | 50.19 | +2.25% | 610,033 | 0.81 |
| Oct 12, 2026 | 49.26 | 50.00 | 49.14 | 49.33 | 49.09 | -0.46% | 503,294 | 0.66 |
| Oct 09, 2026 | 50.23 | 50.60 | 49.36 | 49.56 | 49.32 | -1.74% | 469,895 | 0.61 |
| Oct 08, 2026 | 49.55 | 50.67 | 48.86 | 50.44 | 50.19 | +1.06% | 1,370,609 | 1.81 |
| Oct 07, 2026 | 50.15 | 50.42 | 49.62 | 49.91 | 49.67 | -1.42% | 593,327 | 0.78 |
| Oct 06, 2026 | 50.91 | 50.92 | 50.15 | 50.63 | 50.38 | +0.38% | 913,563 | 1.21 |
| Oct 05, 2026 | 50.39 | 50.94 | 49.47 | 50.44 | 50.19 | +0.48% | 1,204,625 | 1.60 |
| Oct 02, 2026 | 51.25 | 51.73 | 50.17 | 50.20 | 49.96 | -0.06% | 837,125 | 1.09 |
| Oct 01, 2026 | 49.41 | 50.48 | 48.54 | 50.23 | 49.99 | +1.54% | 1,254,472 | 1.65 |
| Sep 30, 2026 | 49.83 | 49.98 | 48.74 | 49.47 | 49.23 | -0.26% | 1,156,741 | 1.56 |
| Sep 29, 2026 | 49.54 | 50.23 | 49.29 | 49.60 | 49.36 | +0.47% | 1,644,805 | 2.25 |
| Sep 28, 2026 | 49.06 | 50.06 | 48.49 | 49.37 | 49.13 | -1.38% | 1,496,155 | 2.07 |
| Sep 25, 2026 | 53.00 | 53.55 | 48.87 | 50.06 | 49.82 | +0.12% | 1,145,685 | 1.59 |
| Sep 24, 2026 | 49.29 | 50.73 | 46.70 | 50.00 | 49.76 | -0.42% | 2,253,283 | 3.19 |
| Sep 23, 2026 | 50.51 | 52.67 | 49.62 | 50.21 | 49.97 | -1.68% | 1,999,765 | 2.81 |
| Sep 22, 2026 | 50.59 | 51.65 | 50.25 | 51.07 | 50.82 | +2.90% | 622,143 | 0.86 |
| Sep 21, 2026 | 49.93 | 50.00 | 49.24 | 49.63 | 49.39 | +0.45% | 613,103 | 0.84 |
| Sep 18, 2026 | 50.00 | 50.06 | 48.60 | 49.41 | 49.17 | -1.99% | 1,622,888 | 2.26 |
| Sep 17, 2026 | 51.58 | 51.59 | 50.41 | 50.41 | 50.17 | -0.83% | 487,183 | 0.67 |
| Sep 16, 2026 | 51.35 | 51.90 | 50.61 | 50.83 | 50.58 | -0.12% | 612,349 | 0.86 |
| Sep 15, 2026 | 50.94 | 50.98 | 50.31 | 50.89 | 50.64 | -0.16% | 833,028 | 1.16 |
| Sep 14, 2026 | 51.00 | 51.48 | 50.76 | 50.97 | 50.72 | -1.22% | 620,112 | 0.86 |
| Sep 11, 2026 | 52.53 | 52.68 | 51.48 | 51.60 | 51.35 | -0.10% | 1,107,880 | 1.55 |
| Sep 10, 2026 | 51.31 | 52.07 | 50.85 | 51.65 | 51.40 | -0.37% | 640,148 | 0.89 |
| Sep 09, 2026 | 53.00 | 53.58 | 51.43 | 51.84 | 51.59 | -2.26% | 471,959 | 0.66 |
| Sep 08, 2026 | 53.37 | 53.52 | 52.90 | 53.04 | 52.78 | -1.58% | 387,838 | 0.54 |
| Sep 07, 2026 | 53.06 | 54.11 | 52.86 | 53.89 | 53.63 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 53.06 | 54.11 | 52.86 | 53.89 | 53.63 | +0.41% | 382,261 | 0.52 |
| Sep 03, 2026 | 55.22 | 55.22 | 52.64 | 53.67 | 53.41 | -0.45% | 566,408 | 0.77 |
