Dark

FUL
H.B. Fuller Company
stock NYSE

Market Open

Sep 22, 2026 2:40:57 PM EDT

51.26USD+3.294%(+1.63)237,387

51.22Bid 51.30Ask 0.08Spread

Pre-market

0.00USD-100.000%(-49.63)0

After-hours

Sep 21, 2026 4:10:30 PM EDT

49.63USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	50.3400	51.6400	50.2600	51.2600	+3.284%	237,387	0.000%
2026-09-21	49.9300	50.0000	49.2400	49.6300	+0.445%	613,103	+3.284%
2026-09-18	50.0000	50.0600	48.6000	49.4100	-1.984%	1,622,889	+3.744%
2026-09-17	51.5800	51.5900	50.4100	50.4100	-0.826%	487,183	+1.686%
2026-09-16	51.3500	51.8950	50.6100	50.8300	-0.118%	612,349	+0.846%
2026-09-15	50.9400	50.9800	50.3100	50.8900	-0.157%	833,029	+0.727%
2026-09-14	51.0000	51.4800	50.7600	50.9700	-1.221%	620,112	+0.569%
2026-09-11	52.5300	52.6800	51.4800	51.6000	-0.097%	1,107,881	-0.659%
2026-09-10	51.3100	52.0700	50.8450	51.6500	-0.367%	640,149	-0.755%
2026-09-09	53.0000	53.5800	51.4300	51.8400	-2.262%	471,959	-1.119%
2026-09-08	53.3700	53.5180	52.9000	53.0400	-1.577%	387,838	-3.356%
2026-09-04	53.0600	54.1100	52.8600	53.8900	+0.410%	382,261	-4.880%
2026-09-03	55.2200	55.2200	52.6400	53.6700	-0.445%	566,408	-4.490%
2026-09-02	54.3000	55.3950	53.8350	53.9100	+0.167%	606,398	-4.916%
2026-09-01	54.4600	54.4950	53.3801	53.8200	-2.056%	423,715	-4.757%
2026-08-31	56.3000	56.3100	54.8600	54.9500	-2.484%	515,038	-6.715%
2026-08-28	56.4100	58.1600	56.3100	56.3500	-1.140%	443,104	-9.033%
2026-08-27	57.2600	57.9500	56.9700	57.0000	-1.809%	555,176	-10.070%
2026-08-26	56.3700	58.1650	56.3600	58.0500	+1.824%	492,601	-11.697%
2026-08-25	58.1800	58.1800	56.7800	57.0100	-1.690%	577,619	-10.086%
2026-08-24	58.7100	59.4500	57.7650	57.9900	-1.210%	547,137	-11.605%
2026-08-21	58.6300	59.8899	58.6300	58.7000	-0.778%	383,988	-12.675%
2026-08-20	59.6700	60.2800	58.8500	59.1600	-2.777%	900,486	-13.354%
2026-08-19	59.3600	62.2800	59.3600	60.8500	+1.603%	483,990	-15.760%
2026-08-18	63.4300	63.4300	59.8800	59.8900	-5.804%	812,474	-14.410%
2026-08-17	62.3800	64.2400	62.3800	63.5800	+1.323%	885,092	-19.377%
2026-08-14	59.9500	62.9750	59.6700	62.7500	+4.323%	859,469	-18.311%
2026-08-13	60.7000	61.2300	59.7100	60.1500	-0.033%	532,899	-14.780%
2026-08-12	62.1300	62.8996	60.0350	60.1700	-2.999%	618,172	-14.808%
2026-08-11	60.4100	62.6700	60.4100	62.0300	+1.273%	522,984	-17.363%
2026-08-10	60.4100	61.3500	60.2000	61.2500	+0.295%	524,343	-16.310%
2026-08-07	59.3100	61.1950	58.8450	61.0700	+3.211%	548,544	-16.064%
2026-08-06	59.6700	60.4250	58.9000	59.1700	-0.655%	1,015,674	-13.368%
2026-08-05	58.3200	59.6500	58.3200	59.5600	+1.121%	536,394	-13.936%
2026-08-04	57.4100	58.9900	56.9150	58.9000	+3.315%	930,614	-12.971%
2026-08-03	56.1400	57.3100	56.0800	57.0100	+3.092%	574,255	-10.086%
2026-07-31	54.8500	55.4200	53.8600	55.3000	-0.144%	760,589	-7.306%
2026-07-30	56.2000	56.2100	54.5600	55.3800	-0.681%	737,724	-7.440%
2026-07-29	55.8700	56.9350	55.0565	55.7600	-2.364%	656,554	-8.070%
2026-07-28	57.0100	58.2550	57.0000	57.1100	+1.026%	668,124	-10.243%
2026-07-27	56.1600	56.6800	55.7100	56.5300	+1.490%	911,093	-9.322%
2026-07-24	55.6500	56.2600	55.1000	55.7000	+1.052%	356,730	-7.971%
2026-07-23	56.7100	56.7100	54.6600	55.1200	-2.009%	497,731	-7.003%
2026-07-22	56.5700	57.1000	56.0400	56.2500	+0.446%	454,872	-8.871%
2026-07-21	55.5400	56.5300	55.1101	56.0000	+1.028%	496,655	-8.464%
2026-07-20	56.5700	56.5700	55.3100	55.4300	-2.686%	761,368	-7.523%
2026-07-17	58.2500	58.5550	56.6800	56.9600	-2.466%	461,473	-10.007%
2026-07-16	56.6400	58.4000	56.6400	58.4000	+2.456%	809,219	-12.226%
2026-07-15	56.5300	57.6300	56.2900	57.0000	+1.749%	1,101,850	-10.070%
2026-07-14	56.6800	56.8300	55.7800	56.0200	-0.071%	681,736	-8.497%
2026-07-13	56.0100	56.6950	55.4800	56.0600	+0.268%	673,074	-8.562%
2026-07-10	55.5900	56.5500	55.5200	55.9100	+1.470%	519,036	-8.317%
2026-07-09	56.6100	56.6100	54.8500	55.1000	-0.163%	658,022	-6.969%
2026-07-08	56.8500	56.8500	54.7600	55.1900	-4.134%	1,285,890	-7.121%
2026-07-07	58.4100	58.9917	57.3050	57.5700	-1.404%	1,496,243	-10.961%
2026-07-06	57.7000	58.8300	56.6000	58.3900	+0.568%	998,805	-12.211%
2026-07-02	57.5650	58.4580	56.8500	58.0600	+1.362%	984,914	-11.712%
2026-07-01	58.1000	58.7850	57.2300	57.2800	-1.733%	966,920	-10.510%
2026-06-30	59.6700	59.8650	58.2700	58.2900	-1.437%	971,801	-12.060%
2026-06-29	63.0000	63.0000	58.7500	59.1400	-6.498%	1,394,638	-13.324%
2026-06-26	63.2900	64.5200	60.8650	63.2500	+2.098%	2,199,930	-18.957%
2026-06-25	61.4200	62.0100	58.2700	61.9500	-4.102%	1,519,881	-17.256%
2026-06-24	63.0600	64.9600	63.0000	64.6000	+2.345%	1,168,443	-20.650%
2026-06-23	63.9600	64.6100	63.0700	63.1200	-1.850%	668,162	-18.790%
2026-06-22	65.4400	65.4400	63.8600	64.3100	-0.848%	797,546	-20.292%
2026-06-18	64.5800	65.5134	64.0850	64.8600	+0.139%	973,437	-20.968%
2026-06-17	65.1300	66.4500	64.3400	64.7700	+1.648%	1,017,526	-20.858%
2026-06-16	64.4300	65.6250	63.5900	63.7200	-1.087%	762,746	-19.554%
2026-06-15	65.0000	65.7400	62.4000	64.4200	+1.242%	618,737	-20.428%
2026-06-12	64.2700	64.6200	63.5200	63.6300	+0.047%	360,090	-19.441%
2026-06-11	61.9000	63.8000	61.1000	63.6000	+3.939%	581,180	-19.403%
2026-06-10	61.9500	62.7800	61.1900	61.1900	-1.354%	725,055	-16.228%
2026-06-09	60.8900	62.9300	60.7650	62.0300	+3.332%	764,542	-17.363%
2026-06-08	59.8800	60.3500	59.6556	60.0300	+0.251%	574,609	-14.609%
2026-06-05	60.3100	60.7150	58.8400	59.8800	-0.795%	801,805	-14.395%
2026-06-04	61.4000	63.2400	60.2300	60.3600	-1.886%	592,609	-15.076%
2026-06-03	61.9200	63.4775	61.4800	61.5200	-1.741%	641,717	-16.678%
2026-06-02	62.0300	62.6950	61.5525	62.6100	+1.262%	577,137	-18.128%
2026-06-01	64.9300	64.9300	61.0200	61.8300	-3.511%	725,114	-17.095%
2026-05-29	63.7700	65.0200	63.2100	64.0800	+0.771%	1,473,172	-20.006%
2026-05-28	61.1800	64.9600	60.8500	63.5900	+2.664%	869,943	-19.390%
2026-05-27	61.3400	63.4500	61.3400	61.9400	+2.279%	661,518	-17.242%
2026-05-26	59.2300	60.9250	58.4600	60.5600	+4.811%	826,561	-15.357%
2026-05-22	56.5600	57.8200	55.9800	57.7800	+2.501%	1,676,903	-11.284%
2026-05-21	58.4000	59.8400	55.6000	56.3700	-4.571%	1,165,137	-9.065%
2026-05-20	57.0400	59.1500	56.5700	59.0700	+3.795%	365,448	-13.222%
2026-05-19	57.5600	57.5600	56.0900	56.9100	-2.233%	491,266	-9.928%
2026-05-18	58.3900	59.2100	57.8100	58.2100	+0.258%	371,327	-11.940%
2026-05-15	58.6600	58.7300	57.8200	58.0600	-2.437%	477,998	-11.712%
2026-05-14	60.0600	60.1100	59.2500	59.5100	+0.270%	296,384	-13.863%
2026-05-13	60.3100	61.0000	59.1801	59.3500	-1.771%	480,811	-13.631%
2026-05-12	60.5700	61.1100	59.5600	60.4200	+0.116%	376,716	-15.161%
2026-05-11	61.5600	61.5600	60.2200	60.3500	-1.469%	396,914	-15.062%
2026-05-08	61.2800	61.4200	60.4650	61.2500	+0.956%	473,236	-16.310%
2026-05-07	60.7000	62.4000	60.3000	60.6700	-0.459%	467,317	-15.510%
2026-05-06	61.3000	62.3500	60.8500	60.9500	+2.179%	421,089	-15.898%
2026-05-05	58.7900	60.1800	58.1600	59.6500	+2.228%	314,695	-14.065%
2026-05-04	59.3800	59.7199	57.6800	58.3500	-2.669%	334,259	-12.151%
2026-05-01	60.9200	61.0800	59.8300	59.9500	-0.942%	341,633	-14.495%
2026-04-30	59.8400	60.9600	59.5200	60.5200	+1.136%	492,543	-15.301%
2026-04-29	61.5800	62.0200	59.4400	59.8400	-3.312%	784,243	-14.338%
2026-04-28	63.3100	63.7699	61.4300	61.8900	-1.527%	288,220	-17.176%
2026-04-27	62.9200	64.7600	62.2300	62.8500	+0.032%	307,554	-18.441%
2026-04-24	63.0000	63.7000	62.2400	62.8300	-0.475%	372,741	-18.415%
2026-04-23	63.0900	63.6000	61.6800	63.1300	+0.175%	337,504	-18.802%
2026-04-22	63.8600	64.4200	62.7700	63.0200	-0.301%	793,763	-18.661%
2026-04-21	64.9000	65.4500	62.6000	63.2100	-2.544%	588,847	-18.905%
2026-04-20	64.0300	65.2900	63.1300	64.8600	+0.667%	555,780	-20.968%
2026-04-17	63.6100	65.6000	63.1450	64.4300	+3.220%	520,467	-20.441%
2026-04-16	62.1500	62.5550	61.3100	62.4200	+1.678%	423,899	-17.879%
2026-04-15	62.4400	63.2300	60.7200	61.3900	-2.509%	408,728	-16.501%
2026-04-14	64.7100	64.7100	62.9200	62.9700	-2.478%	272,501	-18.596%
2026-04-13	62.5800	64.7200	61.7400	64.5700	+1.318%	469,369	-20.613%
2026-04-10	64.1200	64.1450	63.3300	63.7300	+0.079%	393,915	-19.567%
2026-04-09	62.0700	64.4200	62.0100	63.6800	+1.434%	635,074	-19.504%
2026-04-08	61.5300	63.3450	59.8401	62.7800	+8.654%	657,884	-18.350%
2026-04-07	57.5400	58.1650	56.3100	57.7800	-0.311%	590,536	-11.284%
2026-04-06	59.9100	59.9100	57.9300	57.9600	-4.214%	814,220	-11.560%
2026-04-02	61.2300	61.8800	60.0750	60.5100	-3.153%	675,541	-15.287%
2026-04-01	62.0900	63.5000	61.5501	62.4800	+1.297%	1,175,901	-17.958%
2026-03-31	60.0600	62.0000	60.0000	61.6800	+3.769%	1,167,076	-16.894%
2026-03-30	60.0000	61.0800	59.2400	59.4400	+0.456%	1,153,454	-13.762%
2026-03-27	58.0100	59.3800	57.4000	59.1700	+3.825%	1,026,837	-13.368%
2026-03-26	57.9000	59.2700	55.4200	56.9900	+0.494%	1,444,430	-10.054%
2026-03-25	54.4300	56.8600	53.2400	56.7100	+6.538%	1,167,969	-9.610%
2026-03-24	51.0600	53.5600	51.0600	53.2300	+2.306%	636,175	-3.701%
2026-03-23	51.1700	53.1700	50.8900	52.0300	+5.559%	728,651	-1.480%
2026-03-20	50.8100	51.0600	48.7100	49.2900	-2.027%	1,295,890	+3.997%
2026-03-19	50.6700	51.2350	49.1500	50.3100	-3.343%	833,635	+1.888%
2026-03-18	54.4700	54.7500	51.9350	52.0500	-5.018%	617,502	-1.518%
2026-03-17	55.2400	55.8200	54.5512	54.8000	+0.128%	441,626	-6.460%
2026-03-16	55.1700	55.4700	54.1500	54.7300	+0.866%	599,151	-6.340%
2026-03-13	56.1300	56.6100	53.9600	54.2600	-1.881%	509,116	-5.529%
2026-03-12	57.3100	57.5600	55.0300	55.3000	-3.558%	764,513	-7.306%
2026-03-11	58.2400	58.4900	56.9400	57.3400	-1.916%	497,271	-10.603%
2026-03-10	58.3900	59.5400	57.9700	58.4600	-0.171%	505,664	-12.316%
2026-03-09	57.6200	58.8750	56.2750	58.5600	-0.323%	661,838	-12.466%
2026-03-06	60.3000	60.7500	58.5800	58.7500	-4.689%	499,368	-12.749%
2026-03-05	63.4900	64.0600	61.5600	61.6400	-4.241%	453,846	-16.840%
2026-03-04	65.3800	65.3800	63.2200	64.3700	-0.294%	536,269	-20.367%
2026-03-03	62.8500	64.8400	62.2200	64.5600	-0.570%	569,093	-20.601%
2026-03-02	64.5500	65.3900	62.7500	64.9300	-1.202%	465,529	-21.053%
2026-02-27	65.2700	66.3600	64.2200	65.7200	-0.228%	394,352	-22.002%
2026-02-26	64.6600	66.0000	64.3500	65.8700	+1.276%	407,838	-22.180%
2026-02-25	66.1800	66.1800	63.8800	65.0400	-1.005%	443,279	-21.187%
2026-02-24	66.3500	67.4300	65.3750	65.7000	+0.046%	289,557	-21.979%
2026-02-23	65.5200	66.1000	64.1501	65.6700	-0.409%	272,690	-21.943%
2026-02-20	65.1800	66.3000	64.9400	65.9400	+1.057%	347,403	-22.263%
2026-02-19	65.7900	66.9000	64.4000	65.2500	-2.466%	430,151	-21.441%
2026-02-18	66.8800	67.9000	66.5900	66.9000	-0.030%	293,465	-23.378%
2026-02-17	67.5500	67.6600	66.6550	66.9200	-0.845%	356,992	-23.401%
2026-02-13	66.4300	67.7820	66.2950	67.4900	+1.230%	321,713	-24.048%
2026-02-12	67.4900	68.6300	66.4000	66.6700	-0.359%	429,874	-23.114%
2026-02-11	66.4400	67.7000	66.2100	66.9100	+0.814%	358,228	-23.390%
2026-02-10	65.9300	66.9400	65.5800	66.3700	+1.236%	251,131	-22.766%
2026-02-09	66.0000	66.1300	64.9400	65.5600	-0.757%	284,720	-21.812%
2026-02-06	65.7900	66.7900	65.3200	66.0600	+1.025%	432,433	-22.404%
2026-02-05	65.7700	66.5300	64.6600	65.3900	-1.905%	505,465	-21.609%
2026-02-04	64.0100	67.2900	63.9800	66.6600	+5.709%	627,265	-23.102%
2026-02-03	60.6100	63.1450	60.6100	63.0600	+3.411%	392,586	-18.712%
2026-02-02	60.0000	61.5650	59.8000	60.9800	+1.464%	340,832	-15.940%
2026-01-30	60.0000	60.6900	59.5850	60.1000	-0.464%	499,346	-14.709%
2026-01-29	59.8900	60.4100	58.7800	60.3800	+1.258%	370,378	-15.104%
2026-01-28	59.7900	61.0000	59.1600	59.6300	+0.421%	367,995	-14.037%
2026-01-27	59.8000	60.3500	58.6550	59.3800	-0.719%	287,838	-13.675%
2026-01-26	60.3900	60.4350	59.4800	59.8100	-0.433%	284,937	-14.295%
2026-01-23	60.1300	60.5020	59.5800	60.0700	-0.989%	381,861	-14.666%
2026-01-22	59.7100	60.9400	59.7100	60.6700	+1.984%	400,001	-15.510%
2026-01-21	58.6800	59.8200	58.2900	59.4900	+2.728%	552,663	-13.834%
2026-01-20	59.9700	60.4600	57.8300	57.9100	-4.344%	636,358	-11.483%
2026-01-16	64.2700	64.2700	60.2100	60.5400	-4.646%	883,112	-15.329%
2026-01-15	63.8000	66.3700	63.0800	63.4900	-1.900%	1,539,310	-19.263%
2026-01-14	66.5200	67.0500	64.2100	64.7200	-2.383%	1,090,669	-20.797%
2026-01-13	66.0700	66.6900	65.4450	66.3000	+0.287%	465,661	-22.685%
2026-01-12	65.3100	66.6900	65.0000	66.1100	+0.962%	592,702	-22.463%
2026-01-09	63.4200	65.5300	63.0558	65.4800	+3.509%	431,765	-21.717%
2026-01-08	60.3200	63.5650	60.3200	63.2600	+3.569%	374,369	-18.969%
2026-01-07	61.7200	62.0100	60.8400	61.0800	-0.941%	235,395	-16.077%
2026-01-06	59.3800	61.9100	59.3600	61.6600	+3.266%	410,882	-16.867%
2026-01-05	60.0400	62.0000	59.7000	59.7100	-1.044%	789,799	-14.152%
2026-01-02	59.6800	60.4600	59.2300	60.3400	+1.480%	273,518	-15.048%
2025-12-31	60.2400	60.2400	59.4250	59.4600	-1.458%	219,768	-13.791%
2025-12-30	60.5700	61.1400	60.2200	60.3400	-0.806%	191,831	-15.048%
2025-12-29	60.7400	61.1200	60.4550	60.8300	+0.033%	229,159	-15.732%
2025-12-26	60.5100	60.9600	59.4700	60.8100	+0.546%	178,514	-15.705%
2025-12-24	59.8700	60.6250	59.8700	60.4800	+0.482%	118,414	-15.245%
2025-12-23	60.5300	60.5500	59.7900	60.1900	-0.315%	279,279	-14.836%
2025-12-22	60.0700	60.8400	59.9001	60.3800	+0.818%	302,875	-15.104%
2025-12-19	60.2900	60.7100	59.4700	59.8900	-1.464%	707,570	-14.410%
2025-12-18	61.2000	61.6700	60.7700	60.7800	-0.230%	334,712	-15.663%
2025-12-17	59.8200	61.2100	59.6200	60.9200	+1.280%	331,374	-15.857%
2025-12-16	60.6800	60.6900	59.7100	60.1500	-0.611%	353,292	-14.780%
2025-12-15	60.8000	61.1297	60.1000	60.5200	+0.215%	420,823	-15.301%
2025-12-12	61.4700	61.4700	59.9901	60.3900	-0.919%	403,908	-15.118%
2025-12-11	59.8500	61.3400	59.7550	60.9500	+2.248%	507,220	-15.898%
2025-12-10	57.7100	59.7800	57.5500	59.6100	+3.579%	386,951	-14.008%
2025-12-09	57.6600	58.4300	57.4800	57.5500	-0.260%	285,353	-10.930%
2025-12-08	58.2000	58.3850	57.6900	57.7000	-0.774%	291,155	-11.161%
2025-12-05	58.7300	59.1400	57.9500	58.1500	0.000%	292,630	-11.849%
2025-12-04	58.8800	58.9900	58.0710	58.1500	-1.307%	332,660	-11.849%
2025-12-03	58.6900	59.3900	58.4550	58.9200	+0.856%	351,665	-13.001%
2025-12-02	58.6700	59.2550	58.0050	58.4200	-0.068%	330,282	-12.256%
2025-12-01	58.0300	59.1800	57.9200	58.4600	+0.309%	356,896	-12.316%
2025-11-28	58.3000	58.7300	58.0050	58.2800	-0.665%	237,062	-12.045%
2025-11-26	58.1600	59.4300	58.1100	58.6700	+0.394%	571,017	-12.630%
2025-11-25	57.2400	58.7050	56.9655	58.4400	+3.014%	375,641	-12.286%
2025-11-24	57.1000	57.1000	55.9001	56.7300	-1.064%	480,650	-9.642%
2025-11-21	55.5100	58.2300	55.0800	57.3400	+3.483%	424,267	-10.603%
2025-11-20	56.0000	56.6100	55.2800	55.4100	-0.681%	427,103	-7.490%
2025-11-19	56.1400	56.2000	55.0800	55.7900	-0.428%	334,052	-8.120%
2025-11-18	56.3700	56.9200	55.6400	56.0300	-0.427%	413,808	-8.513%
2025-11-17	57.3400	57.6800	55.9500	56.2700	-1.900%	408,372	-8.904%
2025-11-14	55.7600	58.1900	55.7600	57.3600	-2.116%	432,671	-10.635%
2025-11-13	57.8900	58.8950	57.8900	58.6000	+1.244%	337,523	-12.526%
2025-11-12	57.7800	58.9100	57.7800	57.8800	+0.295%	340,264	-11.437%
2025-11-11	57.9500	58.3550	57.6100	57.7100	-0.069%	323,634	-11.177%
2025-11-10	58.4300	58.6600	57.3701	57.7500	-0.207%	393,536	-11.238%
2025-11-07	57.2900	58.2000	57.2900	57.8700	+1.171%	251,152	-11.422%
2025-11-06	57.6400	58.0900	56.9600	57.2000	-0.952%	426,677	-10.385%
2025-11-05	57.2700	57.9900	57.0000	57.7500	+0.944%	410,401	-11.238%
2025-11-04	56.8900	57.4750	56.2500	57.2100	-0.296%	353,831	-10.400%
2025-11-03	57.0900	57.5950	56.1900	57.3800	+0.017%	705,586	-10.666%
2025-10-31	57.0400	57.6150	56.6800	57.3700	-0.139%	510,736	-10.650%
2025-10-30	57.6800	58.5950	57.1000	57.4500	-1.034%	703,012	-10.775%
2025-10-29	59.2000	59.9600	57.5900	58.0500	-3.137%	489,097	-11.697%
2025-10-28	59.7100	60.3300	59.3800	59.9300	-0.266%	364,436	-14.467%
2025-10-27	61.4600	62.1200	59.9100	60.0900	-2.277%	337,019	-14.695%
2025-10-24	60.8500	61.5700	60.4800	61.4900	+1.569%	363,113	-16.637%
2025-10-23	60.4900	61.2000	59.9350	60.5400	+1.543%	384,440	-15.329%
2025-10-22	61.4000	61.9900	59.5000	59.6200	-1.111%	573,298	-14.022%
2025-10-21	58.9600	60.6650	58.7800	60.2900	+2.031%	443,403	-14.978%
2025-10-20	58.9000	59.5150	58.9000	59.0900	+0.476%	229,782	-13.251%
2025-10-17	58.0100	58.8950	57.9380	58.8100	+0.222%	303,722	-12.838%
2025-10-16	59.2600	59.3000	57.8900	58.6800	-0.895%	268,221	-12.645%
2025-10-15	59.2000	60.1025	58.9650	59.2100	+0.407%	316,206	-13.427%
2025-10-14	57.2400	59.2400	57.2400	58.9700	+1.707%	243,923	-13.074%
2025-10-13	57.5100	58.0800	57.3600	57.9800	+1.559%	247,827	-11.590%
2025-10-10	58.5100	59.0100	57.0200	57.0900	-1.890%	303,727	-10.212%
2025-10-09	60.4300	60.5400	58.0900	58.1900	-3.675%	348,365	-11.909%
2025-10-08	59.5100	60.4675	58.3900	60.4100	+3.142%	451,134	-15.146%
2025-10-07	58.7800	59.5200	57.8200	58.5700	-0.729%	407,314	-12.481%
2025-10-06	59.2600	59.9700	58.7450	59.0000	-0.472%	286,800	-13.119%
2025-10-03	59.0000	59.8650	58.9754	59.2800	+0.271%	341,019	-13.529%
2025-10-02	58.4800	59.2000	58.2800	59.1200	+0.819%	306,260	-13.295%
2025-10-01	58.8700	59.2900	58.1700	58.6400	-1.080%	413,180	-12.585%
2025-09-30	58.6800	59.3650	58.5915	59.2800	+1.385%	399,678	-13.529%
2025-09-29	58.2400	58.6200	56.7800	58.4700	+0.568%	506,123	-12.331%
2025-09-26	58.6200	58.9000	57.5000	58.1400	+2.054%	560,354	-11.834%
2025-09-25	57.0000	59.9900	56.9700	56.9700	-3.881%	722,600	-10.023%
2025-09-24	60.0400	60.4250	58.9900	59.2700	-0.587%	521,698	-13.514%
2025-09-23	60.6600	61.3600	59.5300	59.6200	-1.714%	388,722	-14.022%
2025-09-22	60.7700	60.8450	60.0800	60.6600	-0.247%	429,900	-15.496%
2025-09-19	61.6800	61.6850	60.4850	60.8100	-1.298%	935,872	-15.705%
2025-09-18	61.3400	61.9100	60.6750	61.6100	+1.449%	406,167	-16.799%
2025-09-17	62.0100	63.3600	60.6250	60.7300	-2.159%	727,913	-15.594%
2025-09-16	62.0000	62.2800	61.6000	62.0700	+0.469%	522,574	-17.416%
2025-09-15	61.9800	62.1700	61.4625	61.7800	+0.211%	324,213	-17.028%
2025-09-12	63.1000	63.4350	61.6500	61.6500	-3.309%	647,700	-16.853%
2025-09-11	61.9000	63.8100	61.8000	63.7600	+3.355%	519,466	-19.605%
2025-09-10	60.8100	61.7400	60.8100	61.6900	+0.850%	628,173	-16.907%
2025-09-09	62.2500	62.5650	60.6600	61.1700	-2.642%	337,525	-16.201%
2025-09-08	62.1200	62.8300	61.1600	62.8300	+0.738%	451,024	-18.415%
2025-09-05	61.7000	62.9900	61.5000	62.3700	+1.762%	380,267	-17.813%
2025-09-04	59.2100	61.3600	59.0000	61.2900	+3.952%	575,967	-16.365%
2025-09-03	59.4200	60.2450	58.5550	58.9600	-1.733%	289,586	-13.060%
2025-09-02	60.1000	60.5000	59.6300	60.0000	-1.720%	279,240	-14.567%
2025-08-29	61.2900	61.3900	60.6800	61.0500	+0.131%	281,432	-16.036%
2025-08-28	61.9100	61.9100	60.5601	60.9700	-1.119%	215,769	-15.926%
2025-08-27	61.4100	62.6400	61.1450	61.6600	+0.049%	227,415	-16.867%
2025-08-26	62.1500	62.3900	61.3250	61.6300	+0.851%	406,747	-16.826%
2025-08-25	61.8200	61.8950	60.8400	61.1100	-1.768%	237,677	-16.118%
2025-08-22	59.8300	62.6400	59.7450	62.2100	+4.943%	259,130	-17.602%
2025-08-21	58.8300	59.4701	58.7850	59.2800	-0.084%	182,805	-13.529%
2025-08-20	59.8100	60.0450	59.2875	59.3300	-1.100%	196,896	-13.602%
2025-08-19	59.4100	60.3800	59.4100	59.9900	+1.712%	223,483	-14.552%
2025-08-18	59.0200	59.4500	58.6103	58.9800	+0.017%	201,374	-13.089%
2025-08-15	59.7500	59.7500	58.4350	58.9700	-0.707%	342,338	-13.074%
2025-08-14	59.7800	60.0000	58.9400	59.3900	-1.770%	320,208	-13.689%
2025-08-13	58.5400	60.7400	58.2000	60.4600	+4.026%	425,271	-15.217%
2025-08-12	56.2700	58.1600	56.2600	58.1200	+3.343%	576,777	-11.803%
2025-08-11	56.5000	56.6600	56.0200	56.2400	+0.053%	393,785	-8.855%
2025-08-08	56.4500	56.6400	55.7900	56.2100	-0.284%	333,764	-8.806%
2025-08-07	56.5800	56.7600	56.0800	56.3700	+0.841%	267,740	-9.065%
2025-08-06	56.8100	57.1200	55.7500	55.9000	-1.602%	465,291	-8.301%
2025-08-05	56.6700	57.3000	56.3300	56.8100	+0.834%	393,582	-9.769%
2025-08-04	55.6500	56.6100	55.6200	56.3400	+1.331%	369,620	-9.017%
2025-08-01	55.3900	55.9500	54.5850	55.6000	-1.068%	510,628	-7.806%
2025-07-31	55.8700	56.6299	55.7200	56.2000	-1.542%	528,188	-8.790%
2025-07-30	58.3600	58.4100	56.8500	57.0800	-2.594%	462,113	-10.196%
2025-07-29	58.7000	59.2000	58.0400	58.6000	+0.137%	481,675	-12.526%
2025-07-28	59.4800	59.5700	58.3100	58.5200	-1.763%	338,832	-12.406%
2025-07-25	59.4300	59.8300	58.7900	59.5700	+0.676%	275,999	-13.950%
2025-07-24	59.8800	60.3950	59.1700	59.1700	-2.101%	258,411	-13.368%
2025-07-23	61.2200	61.5900	60.1400	60.4400	-0.396%	387,626	-15.189%
2025-07-22	59.9800	61.0200	59.9800	60.6800	+1.642%	394,914	-15.524%
2025-07-21	60.6500	60.6500	59.6200	59.7000	-0.715%	368,130	-14.137%
2025-07-18	61.6300	61.6300	59.5700	60.1300	-1.732%	436,039	-14.751%
2025-07-17	60.2100	61.5900	60.2100	61.1900	+1.358%	521,618	-16.228%
2025-07-16	60.8800	61.0900	59.9050	60.3700	-0.593%	496,761	-15.090%
2025-07-15	62.5200	62.5700	60.7000	60.7300	-2.504%	461,198	-15.594%
2025-07-14	62.8400	63.0300	61.9800	62.2900	-1.487%	397,601	-17.707%
2025-07-11	63.0900	63.3400	62.1800	63.2300	-1.296%	437,033	-18.931%
2025-07-10	63.2600	64.9000	62.9300	64.0600	+1.169%	635,099	-19.981%
2025-07-09	62.8300	63.4300	62.3300	63.3200	+0.748%	388,600	-19.046%
2025-07-08	60.7300	63.5000	60.7300	62.8500	+3.440%	691,799	-18.441%
2025-07-07	61.6000	62.3800	60.6150	60.7600	-2.378%	442,899	-15.635%
2025-07-03	62.8900	63.0200	61.8700	62.2400	-1.191%	250,443	-17.641%
2025-07-02	62.2700	63.3500	61.4600	62.9900	+1.662%	830,345	-18.622%
2025-07-01	59.8100	62.8100	59.6750	61.9600	+3.009%	934,254	-17.269%
2025-06-30	61.8400	61.8400	60.0750	60.1500	-2.560%	699,891	-14.780%
2025-06-27	62.0400	62.9350	60.8031	61.7300	-0.419%	1,519,910	-16.961%
2025-06-26	60.5800	62.6144	60.1600	61.9900	+10.776%	1,714,548	-17.309%
2025-06-25	56.8100	57.2850	55.9000	55.9600	-1.617%	747,743	-8.399%
2025-06-24	56.5100	57.6350	56.5100	56.8800	+1.246%	422,060	-9.880%
2025-06-23	54.3000	56.2100	54.2100	56.1800	+2.950%	348,405	-8.758%
2025-06-20	54.4700	54.9800	54.1635	54.5700	+0.869%	535,217	-6.066%
2025-06-18	53.6200	55.0200	53.5900	54.1000	+0.782%	314,107	-5.250%
2025-06-17	54.0800	54.7100	53.5900	53.6800	-1.396%	237,106	-4.508%
2025-06-16	54.8700	55.0600	53.8101	54.4400	+0.517%	343,860	-5.841%
2025-06-13	55.0300	55.7100	53.9150	54.1600	-3.424%	358,017	-5.355%
2025-06-12	56.0600	56.4200	55.6900	56.0800	-0.884%	230,615	-8.595%
2025-06-11	58.7100	58.8400	56.2250	56.5800	-3.497%	466,759	-9.403%
2025-06-10	57.9300	59.2700	57.3000	58.6300	+2.626%	599,675	-12.570%
2025-06-09	56.6000	57.6900	56.4650	57.1300	+1.691%	323,257	-10.275%
2025-06-06	56.5300	56.7900	55.8600	56.1800	+0.807%	215,843	-8.758%
2025-06-05	56.2000	56.3600	55.5600	55.7300	-0.571%	273,220	-8.021%
2025-06-04	55.6300	56.3600	55.6300	56.0500	+1.173%	226,396	-8.546%
2025-06-03	54.7800	55.8100	54.4700	55.4000	+1.076%	255,552	-7.473%
2025-06-02	55.5400	55.6950	54.4700	54.8100	-1.809%	197,595	-6.477%
2025-05-30	55.6200	55.9500	55.1250	55.8200	-0.286%	432,015	-8.169%
2025-05-29	56.1500	56.3575	55.2000	55.9800	+0.557%	246,740	-8.432%
2025-05-28	55.8700	56.1100	55.5800	55.6700	-0.731%	264,206	-7.922%
2025-05-27	55.1000	56.0900	54.9790	56.0800	+3.430%	261,400	-8.595%
2025-05-23	53.7600	54.5550	53.7600	54.2200	-1.113%	216,120	-5.459%
2025-05-22	54.5200	55.0790	54.1500	54.8300	+0.293%	203,087	-6.511%
2025-05-21	56.1100	56.1100	54.5400	54.6700	-2.843%	209,737	-6.237%
2025-05-20	56.5000	56.7000	56.1000	56.2700	-0.793%	180,392	-8.904%
2025-05-19	56.1500	56.7900	55.5800	56.7200	-0.491%	223,114	-9.626%
2025-05-16	56.5300	57.0900	56.1650	57.0000	+0.921%	254,704	-10.070%
2025-05-15	55.9400	56.6000	55.6100	56.4800	+1.019%	259,779	-9.242%
2025-05-14	56.5600	56.7650	55.7300	55.9100	-1.792%	332,704	-8.317%
2025-05-13	57.2200	57.2200	56.6500	56.9300	-0.175%	319,256	-9.960%
2025-05-12	57.2300	58.2500	56.3875	57.0300	+4.585%	460,462	-10.117%
2025-05-09	54.9500	55.2600	54.2552	54.5300	-0.475%	300,604	-5.997%
2025-05-08	53.5600	54.9500	53.3050	54.7900	+3.202%	318,681	-6.443%
2025-05-07	53.6700	53.6700	52.3700	53.0900	-0.169%	446,790	-3.447%
2025-05-06	53.4200	53.5100	52.7000	53.1800	-0.895%	385,001	-3.610%
2025-05-05	53.8600	54.4400	53.6300	53.6600	-1.215%	310,755	-4.473%
2025-05-02	54.2700	54.9000	53.9600	54.3200	+0.835%	294,386	-5.633%
2025-05-01	53.8500	54.5500	53.2250	53.8700	-0.315%	324,195	-4.845%
2025-04-30	53.6600	54.1600	52.6504	54.0400	-0.129%	634,067	-5.144%
2025-04-29	54.1400	54.6700	53.8400	54.1100	-0.332%	369,040	-5.267%
2025-04-28	54.5000	55.3000	53.6313	54.2900	-0.513%	550,287	-5.581%
2025-04-25	54.3500	54.8200	53.8100	54.5700	-0.818%	278,746	-6.066%
2025-04-24	54.3600	55.4000	54.1850	55.0200	+1.363%	379,449	-6.834%
2025-04-23	56.2100	56.7500	54.0200	54.2800	-1.057%	336,454	-5.564%
2025-04-22	53.9300	55.0400	53.5600	54.8600	+2.485%	337,088	-6.562%
2025-04-21	53.3000	53.7100	52.3500	53.5300	-0.335%	524,631	-4.241%
2025-04-17	53.0200	54.1500	53.0000	53.7100	+2.598%	606,957	-4.562%
2025-04-16	53.6400	54.0100	51.6200	52.3500	-2.259%	465,560	-2.082%
2025-04-15	53.5900	54.0050	53.2200	53.5600	-0.723%	413,642	-4.294%
2025-04-14	54.1800	54.2200	52.9100	53.9500	+0.409%	532,083	-4.986%
2025-04-11	51.3200	53.8225	50.9650	53.7300	+3.586%	653,433	-4.597%
2025-04-10	52.0900	52.4950	50.4950	51.8700	-3.552%	916,001	-1.176%
2025-04-09	47.7000	54.2300	47.5827	53.7800	+11.047%	601,120	-4.686%
2025-04-08	52.1600	52.1600	47.5600	48.4300	-5.262%	688,831	+5.843%
2025-04-07	50.9800	53.9000	49.0000	51.1200	-3.090%	821,983	+0.274%
2025-04-04	52.5000	53.5000	51.1600	52.7500	-2.926%	635,759	-2.825%
2025-04-03	55.8700	56.1800	53.6500	54.3400	-6.375%	742,830	-5.668%
2025-04-02	56.4300	58.1490	56.0500	58.0400	+1.504%	503,456	-11.682%

document.getElementById("QRfJyG").onerror = function(){this.style.display='none';}; .dark-mode .mQjKl3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mQjKl3{ color: #333333; background-color: white; border: 2px solid #333333; }FULH.B. Fuller Companystock NYSE

FUL
H.B. Fuller Company
stock NYSE