MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FUL — H.B. Fuller Company
NYSEH.B. Fuller Company
$50.20
-0.03(-0.06%)
- O
- 51.25
- H
- 51.73
- L
- 50.17
- V
- 833.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.20
Period Return-8.49%
Period High$68.63
Period Low$46.70
Avg Daily Volume541.1K
Total Trading Days365
FUL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.25 | $51.73 | $50.17 | $50.20 | $-0.03 | -0.06% | 833,374 | $50.54 | $50.17 $51.73 |
| Oct 1, 2026 | $49.41 | $50.48 | $48.54 | $50.23 | +$0.76 | +1.54% | 1,254,472 | $49.98 | $48.54 $50.48 |
| Sep 30, 2026 | $49.83 | $49.98 | $48.74 | $49.47 | $-0.13 | -0.26% | 1,156,741 | $49.37 | $48.74 $49.98 |
| Sep 29, 2026 | $49.54 | $50.23 | $49.29 | $49.60 | +$0.23 | +0.47% | 1,644,806 | $49.70 | $49.29 $50.23 |
| Sep 28, 2026 | $49.06 | $50.06 | $48.49 | $49.37 | $-0.69 | -1.38% | 1,496,155 | $49.44 | $48.49 $50.06 |
| Sep 25, 2026 | $53.00 | $53.55 | $48.87 | $50.06 | +$0.06 | +0.12% | 1,145,685 | $50.08 | $48.87 $53.55 |
| Sep 24, 2026 | $49.29 | $50.73 | $46.70 | $50.00 | $-0.21 | -0.42% | 2,253,283 | $49.27 | $46.70 $50.73 |
| Sep 23, 2026 | $50.51 | $52.67 | $49.62 | $50.21 | $-0.86 | -1.68% | 1,999,765 | $50.76 | $49.62 $52.67 |
| Sep 22, 2026 | $50.59 | $51.65 | $50.25 | $51.07 | +$1.44 | +2.90% | 622,144 | $51.15 | $50.25 $51.65 |
| Sep 21, 2026 | $49.93 | $50.00 | $49.24 | $49.63 | +$0.22 | +0.45% | 613,103 | $49.70 | $49.24 $50.00 |
| Sep 18, 2026 | $50.00 | $50.06 | $48.60 | $49.41 | $-1.00 | -1.98% | 1,622,889 | $49.35 | $48.60 $50.06 |
| Sep 17, 2026 | $51.58 | $51.59 | $50.41 | $50.41 | $-0.42 | -0.83% | 487,183 | $50.69 | $50.41 $51.59 |
| Sep 16, 2026 | $51.35 | $51.90 | $50.61 | $50.83 | $-0.06 | -0.12% | 612,349 | $51.04 | $50.61 $51.90 |
| Sep 15, 2026 | $50.94 | $50.98 | $50.31 | $50.89 | $-0.08 | -0.16% | 785,110 | $50.80 | $50.31 $50.98 |
| Sep 14, 2026 | $51.00 | $51.48 | $50.76 | $50.97 | $-0.63 | -1.22% | 593,879 | $51.07 | $50.76 $51.48 |
| Sep 11, 2026 | $52.53 | $52.68 | $51.48 | $51.60 | $-0.05 | -0.10% | 1,123,781 | $51.75 | $51.48 $52.68 |
| Sep 10, 2026 | $51.31 | $52.07 | $50.85 | $51.65 | $-0.19 | -0.37% | 640,149 | $51.53 | $50.85 $52.07 |
| Sep 9, 2026 | $53.00 | $53.58 | $51.43 | $51.84 | $-1.20 | -2.26% | 471,959 | $51.86 | $51.43 $53.58 |
| Sep 8, 2026 | $53.37 | $53.52 | $52.90 | $53.04 | $-0.85 | -1.58% | 387,838 | $53.13 | $52.90 $53.52 |
| Sep 4, 2026 | $53.06 | $54.11 | $52.86 | $53.89 | +$0.22 | +0.41% | 382,261 | $53.89 | $52.86 $54.11 |
| Sep 3, 2026 | $55.22 | $55.22 | $52.64 | $53.67 | $-0.24 | -0.45% | 566,408 | $53.57 | $52.64 $55.22 |
| Sep 2, 2026 | $54.30 | $55.40 | $53.84 | $53.91 | +$0.09 | +0.17% | 517,728 | $54.32 | $53.84 $55.40 |
| Sep 1, 2026 | $54.46 | $54.50 | $53.38 | $53.82 | $-1.13 | -2.06% | 423,715 | $53.90 | $53.38 $54.50 |
| Aug 31, 2026 | $56.30 | $56.31 | $54.86 | $54.95 | $-1.40 | -2.48% | 515,069 | $55.19 | $54.86 $56.31 |
| Aug 28, 2026 | $56.41 | $58.16 | $56.31 | $56.35 | $-0.65 | -1.14% | 443,104 | $56.62 | $56.31 $58.16 |
| Aug 27, 2026 | $57.26 | $57.95 | $56.97 | $57.00 | $-1.05 | -1.81% | 555,176 | $57.21 | $56.97 $57.95 |
| Aug 26, 2026 | $56.37 | $58.17 | $56.36 | $58.05 | +$1.04 | +1.82% | 492,601 | $57.86 | $56.36 $58.17 |
| Aug 25, 2026 | $58.18 | $58.18 | $56.78 | $57.01 | $-0.98 | -1.69% | 577,619 | $57.06 | $56.78 $58.18 |
| Aug 24, 2026 | $58.71 | $59.45 | $57.77 | $57.99 | $-0.71 | -1.21% | 547,137 | $58.10 | $57.77 $59.45 |
| Aug 21, 2026 | $58.63 | $59.89 | $58.63 | $58.70 | $-0.46 | -0.78% | 383,988 | $58.94 | $58.63 $59.89 |