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 $1,183.13 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $681.06, while $1000 invested 1 year ago would be worth $876.47. This corresponds to total returns of 18.31%, -31.89%, -12.35%, respectively, with annualized returns of 1.7%, -7.39%, -12.35%.

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
November 11, 2026	50.88	50.65	50.65	51	49.86	284,430
November 10, 2026	50.53	50.78	50.78	51.09	50.24	340,799
November 09, 2026	50.46	51.34	51.34	51.78	49.91	468,979
November 06, 2026	49	49.86	49.86	50.07	48.51	525,275
November 05, 2026	53.17	50.22	50.22	53.55	49.36	585,346
November 04, 2026	51.42	52.57	52.57	52.84	51.42	778,604
November 03, 2026	51.65	50.19	50.19	51.65	50.12	638,548
November 02, 2026	50.67	51.56	51.56	52.05	50.04	666,158
October 30, 2026	49.26	49.7	49.7	49.87	49.16	584,559
October 29, 2026	49.29	49.69	49.69	50.2	49.28	703,687
October 28, 2026	49.75	49.35	49.35	50.21	48.75	549,060
October 27, 2026	49.25	49.55	49.55	49.93	49.14	771,571
October 26, 2026	49.66	49.13	49.13	50.4	49.05	432,024
October 23, 2026	50.25	49.61	49.61	50.47	49.17	663,001
October 22, 2026	50.41	50.89	50.89	51.87	50.39	737,272
October 21, 2026	50.4	50.66	50.66	50.76	49.52	582,118
October 20, 2026	50.97	50.57	50.57	51.6	50.45	599,047
October 19, 2026	51.5	51.06	51.06	51.5	50.53	528,289
October 16, 2026	51.68	51.32	51.32	52.68	51.12	651,337
October 15, 2026	50.79	51.57	51.57	51.8	50.64	527,599
October 14, 2026	49.89	50.43	50.43	50.72	49.77	495,976
October 13, 2026	49.59	50.44	50.44	50.5	49.31	609,981
October 12, 2026	49.26	49.33	49.33	50	49.14	492,664
October 09, 2026	50.23	49.56	49.56	50.6	49.36	469,580
October 08, 2026	49.55	50.44	50.44	50.67	48.86	1.1M
October 07, 2026	50.15	49.91	49.91	50.42	49.62	593,325
October 06, 2026	50.91	50.63	50.63	50.92	50.15	850,866
October 05, 2026	50.39	50.44	50.44	50.94	49.47	997,355
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