Demo Sign up Log In

Hb Fuller (FUL)

Stock Price

$49.61

Current · As of: Oct 25, 2026

FUL Stock Price

Latest$49.61as ofOct 25, 2026

Latest$49.61as ofOct 25, 2026

FUL Close Price · excl. div ($0.93 → $49.61 · CAGR +8.9%)

Latest values, visible window

High-resolution chart · PNG

FUL stock price history

Daily history. Dates identify market observations.

Hb Fuller Stock Price — Daily history
Date	Stock Price
Sep 30, 2005	16
Sep 23, 2005	15
Sep 16, 2005	14
Sep 9, 2005	17
Sep 2, 2005	16
Aug 26, 2005	16
Aug 19, 2005	16
Aug 12, 2005	17
Aug 5, 2005	17
Jul 29, 2005	17
Jul 22, 2005	18
Jul 15, 2005	17
Jul 8, 2005	18
Jul 1, 2005	17
Jun 24, 2005	16
Jun 17, 2005	17
Jun 10, 2005	16
Jun 3, 2005	17
May 27, 2005	16
May 20, 2005	16
May 13, 2005	15
May 6, 2005	16
Apr 29, 2005	15
Apr 22, 2005	14
Apr 15, 2005	14
Apr 8, 2005	14
Apr 1, 2005	14
Mar 24, 2005	14
Mar 18, 2005	14
Mar 11, 2005	14
Mar 4, 2005	14
Feb 25, 2005	13
Feb 18, 2005	13
Feb 11, 2005	13
Feb 4, 2005	13
Jan 28, 2005	13
Jan 21, 2005	13
Jan 14, 2005	13
Jan 7, 2005	13
Dec 31, 2004	14
Dec 23, 2004	14
Dec 17, 2004	14
Dec 10, 2004	14
Dec 3, 2004	14
Nov 26, 2004	14
Nov 19, 2004	14
Nov 12, 2004	14
Nov 5, 2004	14
Oct 29, 2004	13
Oct 22, 2004	13
Oct 15, 2004	13
Oct 8, 2004	14
Oct 1, 2004	14
Sep 24, 2004	13
Sep 17, 2004	13
Sep 10, 2004	14
Sep 3, 2004	14
Aug 27, 2004	13
Aug 20, 2004	13
Aug 13, 2004	13
Aug 6, 2004	13
Jul 30, 2004	13
Jul 23, 2004	13
Jul 16, 2004	14
Jul 9, 2004	14
Jul 2, 2004	14
Jun 25, 2004	14
Jun 18, 2004	14
Jun 10, 2004	14
Jun 4, 2004	13
May 28, 2004	13
May 21, 2004	13
May 14, 2004	13
May 7, 2004	13
Apr 30, 2004	14
Apr 23, 2004	14
Apr 16, 2004	14
Apr 8, 2004	14
Apr 2, 2004	14
Mar 26, 2004	13
Mar 19, 2004	13
Mar 12, 2004	13
Mar 5, 2004	14
Feb 27, 2004	14
Feb 20, 2004	13
Feb 13, 2004	14
Feb 6, 2004	14
Jan 30, 2004	14
Jan 23, 2004	14
Jan 16, 2004	14
Jan 9, 2004	14
Jan 2, 2004	15
Dec 26, 2003	15
Dec 19, 2003	14
Dec 12, 2003	14
Dec 5, 2003	14
Nov 28, 2003	13
Nov 21, 2003	13
Nov 14, 2003	13
Nov 7, 2003	13

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.