NYSE - Delayed Quote
USD
H.B. Fuller Company (FUL)
49.70
+0.01
(+0.02%)
At close: October 30 at 4:00:03 PM EDT
49.70
0.00
(0.00%)
After hours: October 30 at 4:01:21 PM EDT
Trade FUL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.26
49.87
49.16
49.70
49.70
584,600
Oct 29, 2026
49.29
50.20
49.28
49.69
49.69
703,700
Oct 28, 2026
49.75
50.21
48.75
49.35
49.35
549,100
Oct 27, 2026
49.25
49.93
49.14
49.55
49.55
890,100
Oct 26, 2026
49.66
50.40
49.05
49.13
49.13
432,000
Oct 23, 2026
50.25
50.47
49.17
49.61
49.61
663,000
Oct 22, 2026
50.41
51.87
50.39
50.89
50.89
737,300
Oct 21, 2026
50.40
50.76
49.52
50.66
50.66
582,100
Oct 20, 2026
50.97
51.60
50.45
50.57
50.57
614,600
Oct 19, 2026
51.50
51.50
50.53
51.06
51.06
627,400
Oct 16, 2026
51.68
52.68
51.12
51.32
51.32
745,900
Oct 15, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
50.79
51.80
50.64
51.57
51.57
527,600
Oct 14, 2026
49.89
50.72
49.77
50.43
50.19
496,000
Oct 13, 2026
49.59
50.50
49.31
50.44
50.19
610,000
Oct 12, 2026
49.26
50.00
49.14
49.33
49.09
503,300
Oct 9, 2026
50.23
50.60
49.36
49.56
49.32
469,600
Oct 8, 2026
49.55
50.67
48.86
50.44
50.19
1,370,600
Oct 7, 2026
50.15
50.42
49.62
49.91
49.67
593,300
Oct 6, 2026
50.91
50.92
50.15
50.63
50.38
913,600
Oct 5, 2026
50.39
50.94
49.47
50.44
50.19
1,204,600
Oct 2, 2026
51.25
51.73
50.17
50.20
49.96
837,100
Oct 1, 2026
49.41
50.48
48.54
50.23
49.99
1,254,500
Sep 30, 2026
49.83
49.98
48.74
49.47
49.23
1,156,600
Sep 29, 2026
49.54
50.23
49.29
49.60
49.36
1,644,800
Sep 28, 2026
49.06
50.06
48.49
49.37
49.13
1,496,200
Sep 25, 2026
53.00
53.55
48.87
50.06
49.82
1,145,700
Sep 24, 2026
49.29
50.73
46.70
50.00
49.76
2,253,300
Sep 23, 2026
50.51
52.67
49.62
50.21
49.97
1,999,800
Sep 22, 2026
50.59
51.65
50.25
51.07
50.82
618,800
Sep 21, 2026
49.93
50.00
49.24
49.63
49.39
613,100
Sep 18, 2026
50.00
50.06
48.60
49.41
49.17
1,622,900
Sep 17, 2026
51.58
51.59
50.41
50.41
50.17
487,200
Sep 16, 2026
51.35
51.90
50.61
50.83
50.58
612,300
Sep 15, 2026
50.94
50.98
50.31
50.89
50.64
833,000
Sep 14, 2026
51.00
51.48
50.76
50.97
50.72
620,100
Sep 11, 2026
52.53
52.68
51.48
51.60
51.35
1,107,900
Sep 10, 2026
51.31
52.07
50.85
51.65
51.40
640,100
Sep 9, 2026
53.00
53.58
51.43
51.84
51.59
472,000
Sep 8, 2026
53.37
53.52
52.90
53.04
52.78
387,800
Sep 4, 2026
53.06
54.11
52.86
53.89
53.63
382,300
Sep 3, 2026
55.22
55.22
52.64
53.67
53.41
566,400
Sep 2, 2026
54.30
55.40
53.84
53.91
53.65
606,400
Sep 1, 2026
54.46
54.50
53.38
53.82
53.56
423,700
Aug 31, 2026
56.30
56.31
54.86
54.95
54.68
515,000
Aug 28, 2026
56.41
58.16
56.31
56.35
56.08
443,100
Aug 27, 2026
57.26
57.95
56.97
57.00
56.72
555,100
Aug 26, 2026
56.37
58.17
56.36
58.05
57.77
492,600
Aug 25, 2026
58.18
58.18
56.78
57.01
56.73
577,600
Aug 24, 2026
58.71
59.45
57.77
57.99
57.71
546,600
Aug 21, 2026
58.63
59.89
58.63
58.70
58.41
384,000
Aug 20, 2026
59.67
60.28
58.85
59.16
58.87
900,500
Aug 19, 2026
59.36
62.28
59.36
60.85
60.55
484,000
Aug 18, 2026
63.43
63.43
59.88
59.89
59.60
812,400
Aug 17, 2026
62.38
64.24
62.38
63.58
63.27
885,100
Aug 14, 2026
59.95
62.98
59.67
62.75
62.45
859,500
Aug 13, 2026
60.70
61.23
59.71
60.15
59.86
532,800
Aug 12, 2026
62.13
62.90
60.04
60.17
59.88
618,200
Aug 11, 2026
60.41
62.67
60.41
62.03
61.73
523,000
Aug 10, 2026
60.41
61.35
60.20
61.25
60.95
524,300
Aug 7, 2026
59.31
61.20
58.85
61.07
60.77
548,500
Aug 6, 2026
59.67
60.43
58.90
59.17
58.88
1,015,700
Aug 5, 2026
58.32
59.65
58.32
59.56
59.27
536,400
Aug 4, 2026
57.41
58.99
56.92
58.90
58.61
930,600
Aug 3, 2026
56.14
57.31
56.08
57.01
56.73
574,300
Jul 31, 2026
54.85
55.42
53.86
55.30
55.03
760,600
Jul 30, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
56.20
56.21
54.56
55.38
55.11
737,700
Jul 29, 2026
55.87
56.94
55.06
55.76
55.25
656,600
Jul 28, 2026
57.01
58.26
57.00
57.11
56.58
668,100
Jul 27, 2026
56.16
56.68
55.71
56.53
56.01
911,100
Jul 24, 2026
55.65
56.26
55.10
55.70
55.19
356,700
Jul 23, 2026
56.71
56.71
54.66
55.12
54.61
497,700
Jul 22, 2026
56.57
57.10
56.04
56.25
55.73
454,900
Jul 21, 2026
55.54
56.53
55.11
56.00
55.48
496,700
Jul 20, 2026
56.57
56.57
55.31
55.43
54.92
761,400
Jul 17, 2026
58.25
58.56
56.68
56.96
56.43
461,500
Jul 16, 2026
56.64
58.40
56.64
58.40
57.86
809,200
Jul 15, 2026
56.53
57.63
56.29
57.00
56.47
1,101,800
Jul 14, 2026
56.68
56.83
55.78
56.02
55.50
681,700
Jul 13, 2026
56.01
56.70
55.48
56.06
55.54
673,100
Jul 10, 2026
55.59
56.55
55.52
55.91
55.39
519,000
Jul 9, 2026
56.61
56.61
54.85
55.10
54.59
658,000
Jul 8, 2026
56.85
56.85
54.76
55.19
54.68
1,285,900
Jul 7, 2026
58.41
58.99
57.31
57.57
57.04
1,496,200
Jul 6, 2026
57.70
58.83
56.60
58.39
57.85
998,800
Jul 2, 2026
57.57
58.46
56.85
58.06
57.52
984,900
Jul 1, 2026
58.10
58.79
57.23
57.28
56.75
966,900
Jun 30, 2026
59.67
59.87
58.27
58.29
57.75
971,600
Jun 29, 2026
63.00
63.00
58.75
59.14
58.59
1,394,400
Jun 26, 2026
63.29
64.52
60.87
63.25
62.67
2,199,900
Jun 25, 2026
61.42
62.01
58.27
61.95
61.38
1,519,900
Jun 24, 2026
63.06
64.96
63.00
64.60
64.00
1,168,200
Jun 23, 2026
63.96
64.61
63.07
63.12
62.54
668,200
Jun 22, 2026
65.44
65.44
63.86
64.31
63.72
797,400
Jun 18, 2026
64.58
65.51
64.09
64.86
64.26
973,400
Jun 17, 2026
65.13
66.45
64.34
64.77
64.17
1,017,500
Jun 16, 2026
64.43
65.63
63.59
63.72
63.13
762,700
Jun 15, 2026
65.00
65.74
62.40
64.42
63.83
618,700
Jun 12, 2026
64.27
64.62
63.52
63.63
63.04
360,100
Jun 11, 2026
61.90
63.80
61.10
63.60
63.01
581,200
Jun 10, 2026
61.95
62.78
61.19
61.19
60.63
725,100
Jun 9, 2026
60.89
62.93
60.77
62.03
61.46
764,500
Jun 8, 2026
59.88
60.35
59.66
60.03
59.48
574,600
Jun 5, 2026
60.31
60.72
58.84
59.88
59.33
801,800
Jun 4, 2026
61.40
63.24
60.23
60.36
59.80
592,600
Jun 3, 2026
61.92
63.48
61.48
61.52
60.95
641,700
Jun 2, 2026
62.03
62.70
61.55
62.61
62.03
577,100
Jun 1, 2026
64.93
64.93
61.02
61.83
61.26
725,100
May 29, 2026
63.77
65.02
63.21
64.08
63.49
1,473,200
May 28, 2026
61.18
64.96
60.85
63.59
63.00
869,900
May 27, 2026
61.34
63.45
61.34
61.94
61.37
661,500
May 26, 2026
59.23
60.93
58.46
60.56
60.00
826,600
May 22, 2026
56.56
57.82
55.98
57.78
57.25
1,676,900
May 21, 2026
58.40
59.84
55.60
56.37
55.85
1,165,100
May 20, 2026
57.04
59.15
56.57
59.07
58.52
365,400
May 19, 2026
57.56
57.56
56.09
56.91
56.38
491,300
May 18, 2026
58.39
59.21
57.81
58.21
57.67
371,300
May 15, 2026
58.66
58.73
57.82
58.06
57.52
478,000
May 14, 2026
60.06
60.11
59.25
59.51
58.96
296,400
May 13, 2026
60.31
61.00
59.18
59.35
58.80
480,800
May 12, 2026
60.57
61.11
59.56
60.42
59.86
376,700
May 11, 2026
61.56
61.56
60.22
60.35
59.79
396,900
May 8, 2026
61.28
61.42
60.47
61.25
60.68
473,200
May 7, 2026
60.70
62.40
60.30
60.67
60.11
467,300
May 6, 2026
61.30
62.35
60.85
60.95
60.39
421,100
May 5, 2026
58.79
60.18
58.16
59.65
59.10
314,700
May 4, 2026
59.38
59.72
57.68
58.35
57.81
334,300
May 1, 2026
60.92
61.08
59.83
59.95
59.40
341,600
Apr 30, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
59.84
60.96
59.52
60.52
59.96
492,500
Apr 29, 2026
61.58
62.02
59.44
59.84
59.04
784,200
Apr 28, 2026
63.31
63.77
61.43
61.89
61.07
288,200
Apr 27, 2026
62.92
64.76
62.23
62.85
62.01
307,600
Apr 24, 2026
63.00
63.70
62.24
62.83
62.00
372,700
Apr 23, 2026
63.09
63.60
61.68
63.13
62.29
337,500
Apr 22, 2026
63.86
64.42
62.77
63.02
62.18
793,800
Apr 21, 2026
64.90
65.45
62.60
63.21
62.37
589,100
Apr 20, 2026
64.03
65.29
63.13
64.86
64.00
555,800
Apr 17, 2026
63.61
65.60
63.15
64.43
63.57
520,500
Apr 16, 2026
62.15
62.56
61.31
62.42
61.59
423,900
Apr 15, 2026
62.44
63.23
60.72
61.39
60.57
408,700
Apr 14, 2026
64.71
64.71
62.92
62.97
62.13
272,500
Apr 13, 2026
62.58
64.72
61.74
64.57
63.71
469,500
Apr 10, 2026
64.12
64.15
63.33
63.73
62.88
393,900
Apr 9, 2026
62.07
64.42
62.01
63.68
62.83
635,100
Apr 8, 2026
61.53
63.35
59.84
62.78
61.95
657,900
Apr 7, 2026
57.54
58.17
56.31
57.78
57.01
590,500
Apr 6, 2026
59.91
59.91
57.93
57.96
57.19
814,200
Apr 2, 2026
61.23
61.88
60.08
60.51
59.71
675,500
Apr 1, 2026
62.09
63.50
61.55
62.48
61.65
1,175,900
Mar 31, 2026
60.06
62.00
60.00
61.68
60.86
1,167,000
Mar 30, 2026
60.00
61.08
59.24
59.44
58.65
1,153,500
Mar 27, 2026
58.01
59.38
57.40
59.17
58.38
1,026,800
Mar 26, 2026
57.90
59.27
55.42
56.99
56.23
1,444,400
Mar 25, 2026
54.43
56.86
53.24
56.71
55.96
1,167,900
Mar 24, 2026
51.06
53.56
51.06
53.23
52.52
636,200
Mar 23, 2026
51.17
53.17
50.89
52.03
51.34
728,600
Mar 20, 2026
50.81
51.06
48.71
49.29
48.64
1,295,600
Mar 19, 2026
50.67
51.24
49.15
50.31
49.64
833,600
Mar 18, 2026
54.47
54.75
51.94
52.05
51.36
617,300
Mar 17, 2026
55.24
55.82
54.55
54.80
54.07
441,700
Mar 16, 2026
55.17
55.47
54.15
54.73
54.00
599,100
Mar 13, 2026
56.13
56.61
53.96
54.26
53.54
509,100
Mar 12, 2026
57.31
57.56
55.03
55.30
54.57
764,500
Mar 11, 2026
58.24
58.49
56.94
57.34
56.58
497,300
Mar 10, 2026
58.39
59.54
57.97
58.46
57.68
505,700
Mar 9, 2026
57.62
58.88
56.28
58.56
57.78
661,800
Mar 6, 2026
60.30
60.75
58.58
58.75
57.97
499,400
Mar 5, 2026
63.49
64.06
61.56
61.64
60.82
453,800
Mar 4, 2026
65.38
65.38
63.22
64.37
63.51
536,300
Mar 3, 2026
62.85
64.84
62.22
64.56
63.70
569,100
Mar 2, 2026
64.55
65.39
62.75
64.93
64.07
465,500
Feb 27, 2026
65.27
66.36
64.22
65.72
64.85
394,400
Feb 26, 2026
64.66
66.00
64.35
65.87
64.99
408,000
Feb 25, 2026
66.18
66.18
63.88
65.04
64.18
443,300
Feb 24, 2026
66.35
67.43
65.38
65.70
64.83
289,600
Feb 23, 2026
65.52
66.10
64.15
65.67
64.80
272,700
Feb 20, 2026
65.18
66.30
64.94
65.94
65.06
347,400
Feb 19, 2026
65.79
66.90
64.40
65.25
64.38
430,200
Feb 18, 2026
66.88
67.90
66.59
66.90
66.01
293,500
Feb 17, 2026
67.55
67.66
66.66
66.92
66.03
357,000
Feb 13, 2026
66.43
67.78
66.30
67.49
66.59
321,700
Feb 12, 2026
67.49
68.63
66.40
66.67
65.78
429,900
Feb 11, 2026
66.44
67.70
66.21
66.91
66.02
358,200
Feb 10, 2026
65.93
66.94
65.58
66.37
65.49
251,100
Feb 9, 2026
66.00
66.13
64.94
65.56
64.69
284,700
Feb 6, 2026
65.79
66.79
65.32
66.06
65.18
432,400
Feb 5, 2026
0.235
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
65.77
66.53
64.66
65.39
64.52
505,500
Feb 4, 2026
64.01
67.29
63.98
66.66
65.54
627,300
Feb 3, 2026
60.61
63.15
60.61
63.06
62.00
392,600
Feb 2, 2026
60.00
61.57
59.80
60.98
59.96
340,800
Jan 30, 2026
60.00
60.69
59.59
60.10
59.09
499,300
Jan 29, 2026
59.89
60.41
58.78
60.38
59.37
370,400
Jan 28, 2026
59.79
61.00
59.16
59.63
58.63
368,000
Jan 27, 2026
59.80
60.35
58.66
59.38
58.38
287,800
Jan 26, 2026
60.39
60.44
59.48
59.81
58.81
285,800
Jan 23, 2026
60.13
60.50
59.58
60.07
59.06
381,900
Jan 22, 2026
59.71
60.94
59.71
60.67
59.65
400,000
Jan 21, 2026
58.68
59.82
58.29
59.49
58.49
552,700
Jan 20, 2026
59.97
60.46
57.83
57.91
56.94
636,400
Jan 16, 2026
64.27
64.27
60.21
60.54
59.53
883,100
Jan 15, 2026
63.80
66.37
63.08
63.49
62.43
1,539,300
Jan 14, 2026
66.52
67.05
64.21
64.72
63.63
1,090,700
Jan 13, 2026
66.07
66.69
65.45
66.30
65.19
465,700
Jan 12, 2026
65.31
66.69
65.00
66.11
65.00
592,700
Jan 9, 2026
63.42
65.53
63.06
65.48
64.38
435,700
Jan 8, 2026
60.32
63.57
60.32
63.26
62.20
373,800
Jan 7, 2026
61.72
62.01
60.84
61.08
60.06
235,400
Jan 6, 2026
59.38
61.91
59.36
61.66
60.63
410,900
Jan 5, 2026
60.04
62.00
59.70
59.71
58.71
789,800
Jan 2, 2026
59.68
60.46
59.23
60.34
59.33
273,500
Dec 31, 2025
60.24
60.24
59.43
59.46
58.46
219,800
Dec 30, 2025
60.57
61.14
60.22
60.34
59.33
191,800
Dec 29, 2025
60.74
61.12
60.46
60.83
59.81
229,200
Dec 26, 2025
60.51
60.96
59.47
60.81
59.79
178,500
Dec 24, 2025
59.87
60.63
59.87
60.48
59.47
118,400
Dec 23, 2025
60.53
60.55
59.79
60.19
59.18
279,300
Dec 22, 2025
60.07
60.84
59.90
60.38
59.37
302,900
Dec 19, 2025
60.29
60.71
59.47
59.89
58.89
707,600
Dec 18, 2025
61.20
61.67
60.77
60.78
59.76
334,700
Dec 17, 2025
59.82
61.21
59.62
60.92
59.90
331,300
Dec 16, 2025
60.68
60.69
59.71
60.15
59.14
353,300
Dec 15, 2025
60.80
61.13
60.10
60.52
59.51
420,800
Dec 12, 2025
61.47
61.47
59.99
60.39
59.38
403,900
Dec 11, 2025
59.85
61.34
59.76
60.95
59.93
507,200
Dec 10, 2025
57.71
59.78
57.55
59.61
58.61
386,900
Dec 9, 2025
57.66
58.43
57.48
57.55
56.59
285,400
Dec 8, 2025
58.20
58.39
57.69
57.70
56.73
291,200
Dec 5, 2025
58.73
59.14
57.95
58.15
57.18
292,600
Dec 4, 2025
58.88
58.99
58.07
58.15
57.18
332,700
Dec 3, 2025
58.69
59.39
58.46
58.92
57.93
351,700
Dec 2, 2025
58.67
59.26
58.01
58.42
57.44
330,300
Dec 1, 2025
58.03
59.18
57.92
58.46
57.48
356,900
Nov 28, 2025
58.30
58.73
58.01
58.28
57.30
237,100
Nov 26, 2025
58.16
59.43
58.11
58.67
57.69
571,000
Nov 25, 2025
57.24
58.71
56.97
58.44
57.46
375,600
Nov 24, 2025
57.10
57.10
55.90
56.73
55.78
480,700
Nov 21, 2025
55.51
58.23
55.08
57.34
56.38
424,300
Nov 20, 2025
56.00
56.61
55.28
55.41
54.48
427,100
Nov 19, 2025
56.14
56.20
55.08
55.79
54.85
334,000
Nov 18, 2025
56.37
56.92
55.64
56.03
55.09
413,800
Nov 17, 2025
57.34
57.68
55.95
56.27
55.33
408,400
Nov 14, 2025
55.76
58.19
55.76
57.36
56.40
432,700
Nov 13, 2025
57.89
58.90
57.89
58.60
57.62
337,500
Nov 12, 2025
57.78
58.91
57.78
57.88
56.91
340,300
Nov 11, 2025
57.95
58.36
57.61
57.71
56.74
323,600
Nov 10, 2025
58.43
58.66
57.37
57.75
56.78
393,500
Nov 7, 2025
57.29
58.20
57.29
57.87
56.90
251,200
Nov 6, 2025
57.64
58.09
56.96
57.20
56.24
426,700
Nov 5, 2025
57.27
57.99
57.00
57.75
56.78
410,400
Nov 4, 2025
56.89
57.48
56.25
57.21
56.25
353,800
Nov 3, 2025
57.09
57.60
56.19
57.38
56.42
705,600
Oct 31, 2025
57.04
57.62
56.68
57.37
56.41
510,700
