Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 51.58 | 51.59 | 50.41 | 50.41 | 487,200 |
| September 16, 2026 | 51.35 | 51.90 | 50.61 | 50.83 | 612,300 |
| September 15, 2026 | 50.94 | 50.98 | 50.31 | 50.89 | 833,000 |
| September 14, 2026 | 51.00 | 51.48 |
Based on reports through November 30, 2025
No events for this security recently.
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
| 982m |
| NEMNewmont Corporation | 122.98 | −1.13 % | 968m |
| LINLinde plc | 460.40 | +0.42 % | 942m |
| HWMHowmet Aerospace Inc. | 230.08 | +191.10 % | 836m |
| CDECoeur Mining, Inc. | 19.78 | −1.00 % | 730m |
| 50.76 |
| 50.97 |
| 620,100 |
| September 11, 2026 | 52.53 | 52.68 | 51.48 | 51.60 | 1m |
| September 10, 2026 | 51.31 | 52.07 | 50.85 | 51.65 | 640,100 |
| September 09, 2026 | 53.00 | 53.58 | 51.43 | 51.84 | 472,000 |
| September 08, 2026 | 53.37 | 53.52 | 52.90 | 53.04 | 387,800 |
| September 04, 2026 | 53.06 | 54.11 | 52.86 | 53.89 | 382,300 |
| September 03, 2026 | 55.22 | 55.22 | 52.64 | 53.67 | 566,400 |
| September 02, 2026 | 54.30 | 55.40 | 53.84 | 53.91 | 606,400 |
| September 01, 2026 | 54.46 | 54.50 | 53.38 | 53.82 | 423,700 |
| August 31, 2026 | 56.30 | 56.31 | 54.86 | 54.95 | 515,000 |
| August 28, 2026 | 56.41 | 58.16 | 56.31 | 56.35 | 443,100 |
| August 27, 2026 | 57.26 | 57.95 | 56.97 | 57.00 | 555,100 |
| August 26, 2026 | 56.37 | 58.17 | 56.36 | 58.05 | 492,600 |
| August 25, 2026 | 58.18 | 58.18 | 56.78 | 57.01 | 577,600 |
| August 24, 2026 | 58.71 | 59.45 | 57.77 | 57.99 | 546,600 |
| August 21, 2026 | 58.63 | 59.89 | 58.63 | 58.70 | 384,000 |
| August 20, 2026 | 59.67 | 60.28 | 58.85 | 59.16 | 900,500 |