Loading the section
Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
H. B. Fuller Company trades on NYSE under the ticker FUL. The company belongs to the Materials sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks FUL has traded between 46.70 $ and 68.63 $. As of 09 October 2026 the price stood 13.04 % of the way from the 52-week low to the high.
Over one year FUL shares fell 17.96 %; over six months they fell 22.23 %. Volatility over 90 days is 31.38 %. Dividends are not included: this is price change only, as of 09 October 2026.
FUL trades at a price-to-earnings ratio of 14.6, below the sector median of 21.3. Price to sales is 0.8, below the sector median of 1.6. Price to book is 1.3, below the sector median of 2.0. Calculated from reports for the period ending 31 May 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 50.23 | 50.60 | 49.36 | 49.56 | 469,580 |
| 08 October 2026 | 49.55 | 50.67 | 48.86 | 50.44 | 1M |
| 07 October 2026 | 50.15 | 50.42 | 49.62 | 49.91 | 593,300 |
| 06 October 2026 | 50.91 | 50.92 |
Based on the last 12 months of reports, through 31 May 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
H. B. Fuller Company (FUL) is a public company in the materials sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-11-30, revenue was 3.5bn $, net income was 152.0m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:1200 WILLOW LAKE BLVD, ST PAUL, MN, 55110-5132, US
H. B. Fuller Company reported revenue of 3.5B $ and net income of 186M $ over the last four quarters. Net margin is 5.29 %. Revenue changed by −0.57 % year over year. Earnings per share are 3.37 $. Market capitalisation is 2.7B $.
FUL has a return on equity of 8.92 %, above the sector median of 0.42 %. Return on assets is 3.49 %, above the sector median of −0.04 %.
| 978M |
| FCXFreeport-McMoRan, Inc. | 73.69 | +3.58 % | 847M |
| NEMNewmont Corporation | 118.03 | +2.15 % | 843M |
| HWMHowmet Aerospace Inc. | 225.26 | +1.21 % | 826M |
| CDECoeur Mining, Inc. | 17.13 | +1.54 % | 663M |
| 50.15 |
| 50.63 |
| 913,600 |
| 05 October 2026 | 50.39 | 50.94 | 49.47 | 50.44 | 1M |
| 02 October 2026 | 51.25 | 51.73 | 50.17 | 50.20 | 837,100 |
| 01 October 2026 | 49.41 | 50.48 | 48.54 | 50.23 | 1M |
| 30 September 2026 | 49.83 | 49.98 | 48.74 | 49.47 | 1M |
| 29 September 2026 | 49.54 | 50.23 | 49.29 | 49.60 | 2M |
| 28 September 2026 | 49.06 | 50.06 | 48.49 | 49.37 | 1M |
| 25 September 2026 | 53.00 | 53.55 | 48.87 | 50.06 | 1M |
| 24 September 2026 | 49.29 | 50.73 | 46.70 | 50.00 | 2M |
| 23 September 2026 | 50.51 | 52.67 | 49.62 | 50.21 | 2M |
| 22 September 2026 | 50.59 | 51.65 | 50.25 | 51.07 | 618,800 |
| 21 September 2026 | 49.93 | 50.00 | 49.24 | 49.63 | 613,100 |
| 18 September 2026 | 50.00 | 50.06 | 48.60 | 49.41 | 2M |
| 17 September 2026 | 51.58 | 51.59 | 50.41 | 50.41 | 487,200 |
| 16 September 2026 | 51.35 | 51.90 | 50.61 | 50.83 | 612,300 |
| 15 September 2026 | 50.94 | 50.98 | 50.31 | 50.89 | 833,000 |
| 14 September 2026 | 51.00 | 51.48 | 50.76 | 50.97 | 620,100 |