Is H.B. Fuller Company (FUL) a Buy, Sell, or Hold?
NYSE : FUL
H.B. Fuller Company — Stock Chart
$60.71 USD
-$0.36 (-0.59%)
- Volume
- 169.09K
- Average Volume
- 711.01K
- Market Capitalization
- $3.27B
- P/E Ratio
- 17.80
- Dividend Yield
- 1.58%
- Price Target
- $67.00
- Year High
- $68.63
- Year Low
- $48.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.28
- Current Ratio
- $1.80
FUL Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-10 | $60.41 | $60.68 | 0.45% | 168.04K |
| 2026-08-07 | $59.31 | $61.07 | 2.97% | 548.54K |
| 2026-08-06 | $59.67 | $59.17 | -0.84% | 1.02M |
| 2026-08-05 | $58.32 | $59.56 | 2.13% | 536.4K |
| 2026-08-04 | $57.41 | $58.90 | 2.60% | 930.61K |
| 2026-08-03 | $56.14 | $57.01 | 1.55% | 574.3K |
| 2026-07-31 | $54.85 | $55.30 | 0.82% | 760.6K |
| 2026-07-30 | $56.20 | $55.38 | -1.46% | 737.72K |
| 2026-07-29 | $55.87 | $55.76 | -0.20% | 656.6K |
| 2026-07-28 | $57.01 | $57.11 | 0.18% | 668.12K |
| 2026-07-27 | $56.16 | $56.53 | 0.66% | 911.1K |
| 2026-07-24 | $55.65 | $55.70 | 0.09% | 356.73K |
| 2026-07-23 | $56.71 | $55.12 | -2.80% | 497.73K |
| 2026-07-22 | $56.57 | $56.25 | -0.57% | 454.9K |
| 2026-07-21 | $55.54 | $56.00 | 0.83% | 496.7K |
| 2026-07-20 | $56.57 | $55.43 | -2.02% | 761.4K |
| 2026-07-17 | $58.25 | $56.96 | -2.21% | 461.5K |
| 2026-07-16 | $56.64 | $58.40 | 3.11% | 809.22K |
| 2026-07-15 | $56.53 | $57.00 | 0.83% | 1.1M |
| 2026-07-14 | $56.68 | $56.02 | -1.16% | 681.74K |
| 2026-07-13 | $56.01 | $56.06 | 0.09% | 673.1K |
| 2026-07-10 | $55.59 | $55.91 | 0.58% | 519.04K |
| 2026-07-09 | $56.61 | $55.10 | -2.67% | 658.02K |
| 2026-07-08 | $56.85 | $55.19 | -2.92% | 1.29M |
| 2026-07-07 | $58.41 | $57.57 | -1.44% | 1.5M |
| 2026-07-06 | $57.70 | $58.39 | 1.20% | 998.8K |
| 2026-07-02 | $57.57 | $58.06 | 0.85% | 984.91K |
| 2026-07-01 | $58.10 | $57.28 | -1.41% | 966.92K |
| 2026-06-30 | $59.67 | $58.29 | -2.31% | 971.8K |
| 2026-06-29 | $63.00 | $59.14 | -6.13% | 1.39M |
| 2026-06-26 | $63.29 | $63.25 | -0.06% | 2.2M |
| 2026-06-25 | $61.42 | $61.95 | 0.86% | 1.52M |
| 2026-06-24 | $63.06 | $64.60 | 2.44% | 1.17M |
| 2026-06-23 | $63.96 | $63.12 | -1.31% | 668.2K |
| 2026-06-22 | $65.44 | $64.31 | -1.73% | 797.55K |
| 2026-06-18 | $64.58 | $64.86 | 0.43% | 973.44K |
| 2026-06-17 | $65.13 | $64.77 | -0.55% | 1.02M |
| 2026-06-16 | $64.43 | $63.72 | -1.10% | 762.75K |
| 2026-06-15 | $65.00 | $64.42 | -0.89% | 618.74K |
| 2026-06-12 | $64.27 | $63.63 | -1.00% | 360.1K |
| 2026-06-11 | $61.90 | $63.60 | 2.75% | 581.2K |
| 2026-06-10 | $61.95 | $61.19 | -1.23% | 725.1K |
| 2026-06-09 | $60.89 | $62.03 | 1.87% | 764.54K |
| 2026-06-08 | $59.88 | $60.03 | 0.25% | 574.61K |
| 2026-06-05 | $60.31 | $59.88 | -0.71% | 801.8K |
| 2026-06-04 | $61.40 | $60.36 | -1.69% | 592.61K |
| 2026-06-03 | $61.92 | $61.52 | -0.65% | 641.72K |
| 2026-06-02 | $62.03 | $62.61 | 0.94% | 577.14K |
| 2026-06-01 | $64.93 | $61.83 | -4.77% | 725.11K |
| 2026-05-29 | $63.77 | $64.08 | 0.49% | 1.47M |
| 2026-05-28 | $61.18 | $63.59 | 3.94% | 869.94K |
| 2026-05-27 | $61.34 | $61.94 | 0.98% | 661.52K |
| 2026-05-26 | $59.23 | $60.56 | 2.25% | 826.6K |
| 2026-05-22 | $56.56 | $57.78 | 2.16% | 1.68M |
| 2026-05-21 | $58.40 | $56.37 | -3.48% | 1.17M |
| 2026-05-20 | $57.04 | $59.07 | 3.56% | 365.45K |
| 2026-05-19 | $57.56 | $56.91 | -1.13% | 491.3K |
| 2026-05-18 | $58.39 | $58.21 | -0.31% | 371.33K |
| 2026-05-15 | $58.66 | $58.06 | -1.02% | 478K |
| 2026-05-14 | $60.06 | $59.51 | -0.92% | 296.4K |
| 2026-05-13 | $60.31 | $59.35 | -1.59% | 480.81K |
| 2026-05-12 | $60.57 | $60.42 | -0.25% | 376.72K |
| 2026-05-11 | $61.56 | $60.35 | -1.97% | 396.91K |
| 2026-05-08 | $61.28 | $61.25 | -0.05% | 473.24K |
| 2026-05-07 | $60.70 | $60.67 | -0.05% | 467.32K |
| 2026-05-06 | $61.30 | $60.95 | -0.57% | 421.1K |
| 2026-05-05 | $58.79 | $59.65 | 1.46% | 314.7K |
| 2026-05-04 | $59.38 | $58.35 | -1.73% | 334.3K |
| 2026-05-01 | $60.92 | $59.95 | -1.59% | 341.63K |
| 2026-04-30 | $59.84 | $60.52 | 1.14% | 492.54K |
| 2026-04-29 | $61.58 | $59.84 | -2.83% | 784.24K |
| 2026-04-28 | $63.31 | $61.89 | -2.24% | 288.22K |
| 2026-04-27 | $62.92 | $62.85 | -0.11% | 307.6K |
| 2026-04-24 | $63.00 | $62.83 | -0.27% | 372.74K |
| 2026-04-23 | $63.09 | $63.13 | 0.06% | 337.5K |
| 2026-04-22 | $63.86 | $63.02 | -1.32% | 793.8K |
| 2026-04-21 | $64.90 | $63.21 | -2.60% | 589.1K |
| 2026-04-20 | $64.03 | $64.86 | 1.30% | 555.8K |
| 2026-04-17 | $63.61 | $64.43 | 1.29% | 520.5K |
| 2026-04-16 | $62.15 | $62.42 | 0.43% | 423.9K |
| 2026-04-15 | $62.44 | $61.39 | -1.68% | 408.73K |
| 2026-04-14 | $64.71 | $62.97 | -2.69% | 272.5K |
| 2026-04-13 | $62.58 | $64.57 | 3.18% | 469.5K |
| 2026-04-10 | $64.12 | $63.73 | -0.61% | 393.92K |
| 2026-04-09 | $62.07 | $63.68 | 2.59% | 635.1K |
| 2026-04-08 | $61.53 | $62.78 | 2.03% | 657.9K |
| 2026-04-07 | $57.54 | $57.78 | 0.42% | 590.54K |
| 2026-04-06 | $59.91 | $57.96 | -3.25% | 814.22K |
| 2026-04-02 | $61.23 | $60.51 | -1.18% | 675.54K |
| 2026-04-01 | $62.09 | $62.48 | 0.63% | 1.18M |