H.B. Fuller Company (FUL) NYSE

62.61

+0.78(+1.26%)

Updated at June 02 04:00PM

Currency In USD

FUL Historical Return

If you invested $1000 in H.B. Fuller Company (FUL) 10 years ago, it would be worth $1,520.03 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $958.81, while $1000 invested 1 year ago would be worth $1,143.35. This corresponds to total returns of 52%, -4.12%, 14.34%, respectively, with annualized returns of 4.27%, -0.84%, 14.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FUL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	62.03	62.61	62.61	62.7	61.55	543,026
June 01, 2026	64.93	61.83	61.83	64.93	61.02	705,042
May 29, 2026	63.77	64.08	64.08	65.02	63.21	1.47M
May 28, 2026	61.61	63.59	63.59	64.96	60.85	784,665
May 27, 2026	61.34	61.94	61.94	63.45	61.34	661,512
May 26, 2026	59.23	60.56	60.56	60.93	58.46	809,244
May 22, 2026	56.56	57.78	57.78	57.82	55.98	88,682
May 21, 2026	58.4	56.37	56.37	59.84	55.6	1.13M
May 20, 2026	57.04	59.07	59.07	59.15	56.57	361,875
May 19, 2026	57.56	56.91	56.91	57.56	56.13	401,004
May 18, 2026	58.39	58.21	58.21	59.21	57.81	361,828
May 15, 2026	58.66	58.06	58.06	58.73	57.82	477,997
May 14, 2026	60.06	59.51	59.51	60.11	59.25	294,282
May 13, 2026	60.31	59.35	59.35	61	59.18	474,701
May 12, 2026	60.53	60.42	60.42	61.05	59.64	311,817
May 11, 2026	61.56	60.35	60.35	61.56	60.22	380,576
May 08, 2026	61.28	61.25	61.25	61.42	60.47	468,408
May 07, 2026	60.7	60.67	60.67	62.4	60.3	463,473
May 06, 2026	61.3	60.95	60.95	62.35	60.85	406,234
May 05, 2026	58.79	59.65	59.65	60.18	58.16	314,538
May 04, 2026	59.38	58.35	58.35	59.72	57.68	334,259
May 01, 2026	60.92	59.95	59.95	61.08	59.83	337,641
April 30, 2026	59.84	60.52	60.52	60.96	59.52	485,332
April 29, 2026	61.58	59.84	59.84	62.02	59.44	784,242
April 28, 2026	63.31	61.89	61.89	63.77	61.43	288,217
April 27, 2026	62.92	62.85	62.85	63.6	62.23	232,239
April 24, 2026	63	62.83	62.83	63.7	62.24	318,819
April 23, 2026	63.09	63.13	63.13	63.6	61.68	337,498
April 22, 2026	63.86	63.02	63.02	64.42	62.77	620,028
April 21, 2026	64.9	63.21	63.21	65.45	62.6	589,006
April 20, 2026	64.03	64.86	64.86	65.29	63.13	555,780
April 17, 2026	63.61	64.43	64.43	65.6	63.15	519,808
April 16, 2026	62.15	62.42	62.42	62.56	61.31	423,881
April 15, 2026	62.44	61.39	61.39	63.23	60.72	408,727
April 14, 2026	64.71	62.97	62.97	64.71	62.92	272,500
April 13, 2026	62.58	64.57	64.57	64.72	61.74	469,466
April 10, 2026	64.12	63.73	63.73	64.15	63.33	393,915
April 09, 2026	62.07	63.68	63.68	64.42	62.01	635,068
April 08, 2026	61.53	62.78	62.78	63.35	59.84	657,883
April 07, 2026	57.54	57.78	57.78	58.17	56.31	590,536
April 06, 2026	59.91	57.96	57.96	59.91	57.93	814,185
April 02, 2026	61.23	60.51	60.51	61.88	60.08	675,478
April 01, 2026	62.09	62.48	62.48	63.5	62.09	662,442
March 31, 2026	60.06	61.68	61.68	62	60	1.17M
March 30, 2026	60	59.44	59.44	61.08	59.24	1.15M
March 27, 2026	58.01	59.17	59.17	59.38	57.4	1.02M
March 26, 2026	57.9	56.99	56.99	59.27	55.42	1.44M
March 25, 2026	54.43	56.71	56.71	56.86	53.24	1.17M
March 24, 2026	51.06	53.23	53.23	53.56	51.06	636,093
March 23, 2026	51.17	52.03	52.03	53.17	50.89	728,641
March 20, 2026	50.81	49.29	49.29	51.06	48.71	1.16M
March 19, 2026	50.67	50.31	50.31	51.24	49.15	825,058
March 18, 2026	54.47	52.05	52.05	54.75	51.94	617,324
March 17, 2026	55.24	54.8	54.8	55.82	54.55	441,728
March 16, 2026	55.17	54.73	54.73	55.47	54.15	447,504
March 13, 2026	56.13	54.26	54.26	56.61	53.96	509,110
March 12, 2026	57.31	55.3	55.3	57.56	55.03	764,512
March 11, 2026	58.24	57.34	57.34	58.49	56.94	497,269
March 10, 2026	58.39	58.46	58.46	59.54	57.97	505,663
March 09, 2026	57.62	58.56	58.56	58.88	56.28	661,837