H.B. Fuller Company (FUL) NYSE

Currency In USD

FUL Historical Return

If you invested $1000 in H.B. Fuller Company (FUL) 10 years ago, it would be worth $1,225.29 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $818.39, while $1000 invested 1 year ago would be worth $853.16. This corresponds to total returns of 22.53%, -18.16%, -14.68%, respectively, with annualized returns of 2.05%, -3.93%, -14.68%.

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
October 02, 2026	51.25	50.2	50.2	51.73	50.17	837,116
October 01, 2026	49.41	50.23	50.23	50.48	48.54	1.25M
September 30, 2026	49.83	49.47	49.47	49.98	48.74	1.1M
September 29, 2026	49.54	49.6	49.6	50.23	49.29	1.62M
September 28, 2026	49.06	49.37	49.37	50.06	48.49	1.27M
September 25, 2026	53	50.06	50.06	53.55	48.87	1.13M
September 24, 2026	49.29	50	50	50.73	46.7	2.21M
September 23, 2026	50.51	50.21	50.21	52.67	49.62	1.9M
September 22, 2026	50.59	51.07	51.07	51.65	50.25	608,358
September 21, 2026	49.93	49.63	49.63	50	49.24	581,702
September 18, 2026	50	49.41	49.41	50.06	48.6	1.62M
September 17, 2026	51.58	50.41	50.41	51.59	50.41	487,178
September 16, 2026	51.35	50.83	50.83	51.9	50.61	612,344
September 15, 2026	50.94	50.89	50.89	50.98	50.31	833,017
September 11, 2026	52.53	51.6	51.6	52.68	51.48	1.09M
September 10, 2026	51.31	51.65	51.65	52.07	50.85	633,652
September 09, 2026	53	51.84	51.84	53.58	51.43	471,947
September 08, 2026	53.37	53.04	53.04	53.52	52.9	387,330
September 04, 2026	53.06	53.89	53.89	54.11	52.86	382,258
September 03, 2026	55.22	53.67	53.67	55.22	52.64	559,604
September 02, 2026	54.3	53.91	53.91	55.4	53.84	560,395
September 01, 2026	54.46	53.82	53.82	54.5	53.38	380,714
August 31, 2026	56.3	54.95	54.95	56.31	54.86	515,036
August 28, 2026	56.41	56.35	56.35	58.16	56.31	443,088
August 27, 2026	57.26	57	57	57.95	56.97	531,842
August 26, 2026	56.37	58.05	58.05	58.17	56.36	466,897
August 25, 2026	58.18	57.01	57.01	58.18	56.78	577,617
August 24, 2026	58.71	57.99	57.99	59.45	57.77	546,551
August 21, 2026	58.63	58.7	58.7	59.89	58.63	383,986
August 20, 2026	59.67	59.16	59.16	60.28	58.85	824,623
August 19, 2026	59.36	60.85	60.85	62.28	59.36	482,401
August 18, 2026	63.43	59.89	59.89	63.43	59.88	642,559
August 17, 2026	62.38	63.58	63.58	64.24	62.38	769,224
August 14, 2026	59.95	62.75	62.75	62.98	59.67	747,817
August 13, 2026	60.7	60.15	60.15	61.23	59.71	485,981
August 12, 2026	62.13	60.17	60.17	62.9	60.04	547,309
August 11, 2026	60.41	62.03	62.03	62.67	60.41	522,982
August 10, 2026	60.41	61.25	61.25	61.35	60.2	498,251
August 07, 2026	59.31	61.07	61.07	61.2	58.85	459,736
August 06, 2026	59.67	59.17	59.17	60.43	58.9	837,222
August 05, 2026	58.32	59.56	59.56	59.65	58.32	464,081
August 04, 2026	57.41	58.9	58.9	58.99	56.92	685,679
August 03, 2026	56.14	57.01	57.01	57.31	56.08	566,191
July 31, 2026	54.85	55.3	55.3	55.42	53.86	760,586
July 30, 2026	56.2	55.38	55.38	56.21	54.56	570,335
July 29, 2026	55.87	55.76	55.76	56.94	55.06	653,598
July 28, 2026	57.01	57.11	57.11	58.26	57	658,299
July 27, 2026	56.16	56.53	56.53	56.68	55.71	838,244
July 23, 2026	56.71	55.12	55.12	56.71	54.66	490,957
July 22, 2026	56.57	56.25	56.25	57.1	56.04	447,397
July 21, 2026	55.54	56	56	56.53	55.11	481,933
July 20, 2026	56.57	55.43	55.43	56.57	55.31	769,690
July 17, 2026	58.25	56.96	56.96	58.56	56.68	461,472
July 16, 2026	56.64	58.4	58.4	58.4	56.64	809,191
July 15, 2026	56.53	57	57	57.63	56.29	1.1M
July 14, 2026	56.68	56.02	56.02	56.83	55.78	577,410
July 13, 2026	56.01	56.06	56.06	56.7	55.48	668,839
July 10, 2026	55.59	55.91	55.91	56.55	55.52	510,562
July 09, 2026	56.61	55.1	55.1	56.61	54.85	636,759
July 08, 2026	56.85	55.19	55.19	56.85	54.76	1.27M