Stock listing
Stuttgart:HB1 H. B. Fuller Company Aktie
German listing (Stuttgart) of H. B. Fuller Company · home listing NYSE:FUL
Follow H. B. Fuller Company into a list and get an email when it puts out news.
Home listing price · NYSE:FUL
$49.70 USD +0.01 (+0.0%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:FUL
- Day range
- $49.16 – $49.87 USDOct 30, 2026
- Volume
- 584,559 sharesOct 30, 2026
- Market cap
- $2.68B USDAt the close on Oct 30, 2026 · price × 53.83M shares outstanding
- 52-week range
- $46.70 – $68.63 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $40.34M USDMedian day 613,875 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:FUL · Home | $49.70 USD | +0.01 (0.0%) | 584,559 | $49.26 | $49.87 | $49.16 | $49.69 | Close on Oct 30, 2026 |
| Frankfurt:HB1 | €43.60 EUR | 0.00 (0.0%) | — | €43.60 | €43.60 | €43.60 | €43.60 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:FUL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $49.70 | +0.01 | 0.0% | $49.26 | $49.87 | $49.16 | 584,559 | |
| $49.69 | +0.34 | +0.7% | $49.29 | $50.20 | $49.28 | 703,687 | |
| $49.35 | -0.20 | -0.4% | $49.75 | $50.21 | $48.80 | 549,062 | |
| $49.55 | +0.42 | +0.9% | $49.25 | $49.86 | $49.19 | 771,571 | |
| $49.13 | -0.48 | -1.0% | $49.66 | $50.39 | $49.05 | 432,024 | |
| $49.61 | -1.28 | -2.5% | $50.25 | $50.47 | $49.17 | 662,999 | |
| $50.89 | +0.23 | +0.5% | $50.41 | $51.87 | $50.39 | 737,281 | |
| $50.66 | +0.09 | +0.2% | $50.40 | $50.76 | $49.52 | 582,139 | |
| $50.57 | -0.49 | -1.0% | $50.97 | $51.60 | $50.45 | 614,650 | |
| $51.06 | -0.26 | -0.5% | $51.50 | $51.50 | $50.53 | 627,432 | |
| $51.32 | -0.25 | -0.5% | $51.68 | $52.68 | $51.12 | 745,900 | |
| $51.57 | +1.14 | +2.3% | $50.79 | $51.80 | $50.64 | 527,600 | |
| $50.43 | -0.01 | 0.0% | $49.89 | $50.72 | $49.77 | 496,000 | |
| $50.44 | +1.11 | +2.3% | $49.59 | $50.50 | $49.31 | 610,033 | |
| $49.33 | -0.23 | -0.5% | $49.26 | $50.00 | $49.14 | 503,294 | |
| $49.56 | -0.88 | -1.7% | $50.23 | $50.60 | $49.36 | 469,600 | |
| $50.44 | +0.53 | +1.1% | $49.55 | $50.67 | $48.86 | 1,370,600 | |
| $49.91 | -0.72 | -1.4% | $50.15 | $50.42 | $49.62 | 593,300 | |
| $50.63 | +0.19 | +0.4% | $50.91 | $50.92 | $50.15 | 913,600 | |
| $50.44 | +0.24 | +0.5% | $50.39 | $50.94 | $49.47 | 1,204,600 | |
| $50.20 | -0.03 | -0.1% | $51.25 | $51.73 | $50.17 | 837,100 | |
| $50.23 | +0.76 | +1.5% | $49.41 | $50.48 | $48.54 | 1,254,500 | |
| $49.47 | -0.13 | -0.3% | $49.83 | $49.98 | $48.74 | 1,156,600 | |
| $49.60 | +0.23 | +0.5% | $49.54 | $50.23 | $49.29 | 1,644,800 | |
| $49.37 | -0.69 | -1.4% | $49.06 | $50.06 | $48.49 | 1,496,200 | |
| $50.06 | +0.06 | +0.1% | $53.00 | $53.55 | $48.87 | 1,145,700 | |
| $50.00 | -0.21 | -0.4% | $49.29 | $50.73 | $46.70 | 2,253,300 | |
| $50.21 | -0.86 | -1.7% | $50.51 | $52.67 | $49.62 | 1,999,800 | |
| $51.07 | +1.44 | +2.9% | $50.59 | $51.65 | $50.25 | 618,800 | |
| $49.63 | +0.22 | +0.4% | $49.93 | $50.00 | $49.24 | 613,100 | |
| $49.41 | -1.00 | -2.0% | $50.00 | $50.06 | $48.60 | 1,622,900 | |
| $50.41 | -0.42 | -0.8% | $51.58 | $51.59 | $50.41 | 487,200 | |
| $50.83 | -0.06 | -0.1% | $51.35 | $51.90 | $50.61 | 612,300 | |
| $50.89 | -0.08 | -0.2% | $50.94 | $50.98 | $50.31 | 833,000 | |
| $50.97 | -0.63 | -1.2% | $51.00 | $51.48 | $50.76 | 620,100 | |
| $51.60 | -0.05 | -0.1% | $52.53 | $52.68 | $51.48 | 1,107,900 | |
| $51.65 | -0.19 | -0.4% | $51.31 | $52.07 | $50.85 | 640,100 | |
| $51.84 | -1.20 | -2.3% | $53.00 | $53.58 | $51.43 | 472,000 | |
| $53.04 | -0.85 | -1.6% | $53.37 | $53.52 | $52.90 | 387,800 | |
| $53.89 | +0.22 | +0.4% | $53.06 | $54.11 | $52.86 | 382,300 | |
| $53.67 | -0.24 | -0.4% | $55.22 | $55.22 | $52.64 | 566,400 | |
| $53.91 | +0.09 | +0.2% | $54.30 | $55.40 | $53.84 | 606,400 | |
| $53.82 | -1.13 | -2.1% | $54.46 | $54.50 | $53.38 | 423,700 | |
| $54.95 | -1.40 | -2.5% | $56.30 | $56.31 | $54.86 | 515,000 | |
| $56.35 | -0.65 | -1.1% | $56.41 | $58.16 | $56.31 | 443,100 | |
| $57.00 | -1.05 | -1.8% | $57.26 | $57.95 | $56.97 | 555,100 | |
| $58.05 | +1.04 | +1.8% | $56.37 | $58.17 | $56.36 | 492,600 | |
| $57.01 | -0.98 | -1.7% | $58.18 | $58.18 | $56.78 | 577,600 | |
| $57.99 | -0.71 | -1.2% | $58.71 | $59.45 | $57.77 | 546,600 | |
| $58.70 | -0.46 | -0.8% | $58.63 | $59.89 | $58.63 | 384,000 | |
| $59.16 | -1.69 | -2.8% | $59.67 | $60.28 | $58.85 | 900,500 | |
| $60.85 | +0.96 | +1.6% | $59.36 | $62.28 | $59.36 | 484,000 | |
| $59.89 | -3.69 | -5.8% | $63.43 | $63.43 | $59.88 | 812,400 | |
| $63.58 | +0.83 | +1.3% | $62.38 | $64.24 | $62.38 | 885,100 | |
| $62.75 | +2.60 | +4.3% | $59.95 | $62.98 | $59.67 | 859,500 | |
| $60.15 | -0.02 | 0.0% | $60.70 | $61.23 | $59.71 | 532,800 | |
| $60.17 | -1.86 | -3.0% | $62.13 | $62.90 | $60.04 | 618,200 | |
| $62.03 | +0.78 | +1.3% | $60.41 | $62.67 | $60.41 | 523,000 | |
| $61.25 | +0.18 | +0.3% | $60.41 | $61.35 | $60.20 | 524,300 | |
| $61.07 | +1.90 | +3.2% | $59.31 | $61.20 | $58.85 | 548,500 | |
| $59.17 | -0.39 | -0.7% | $59.67 | $60.43 | $58.90 | 1,015,700 | |
| $59.56 | +0.66 | +1.1% | $58.32 | $59.65 | $58.32 | 536,400 | |
| $58.90 | +1.89 | +3.3% | $57.41 | $58.99 | $56.92 | 930,600 | |
| $57.01 | +1.71 | +3.1% | $56.14 | $57.31 | $56.08 | 574,300 | |
| $55.30 | -0.08 | -0.1% | $54.85 | $55.42 | $53.86 | 760,600 | |
| $55.38 | -0.38 | -0.7% | $56.20 | $56.21 | $54.56 | 737,700 |
- Ticker
- Stuttgart:HB1
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Stuttgart
- Currency
- EUR
What changed lately
Latest news release · Oct 27, 2026
Ancora Issues Letter to H.B. Fuller’s Board of Directors About the Need to Run a Comprehensive Strategic Review of Alternatives
Latest earnings call · Jun 25, 2026
H. B. Fuller (NYSE:FUL) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Sep 24, 2026
Q3 2026 Earnings Presentation
Earnings · 30 slides
Calls
Replays
H. B. Fuller (NYSE:FUL) Q2 2026 Earnings Call
Thu, Jun 25, 2026 · 10:30 AM ET
Watch TranscriptH. B. Fuller (NYSE:FUL) Q1 2026 Earnings Call
Thu, Mar 26, 2026 · 10:30 AM ET
Watch TranscriptH. B. Fuller (NYSE:FUL) Q4 2025 Earnings Call
Thu, Jan 15, 2026 · 10:30 AM ET
Watch Transcript
Latest news
Ancora Issues Letter to H.B. Fuller’s Board of Directors About the Need to Run a Comprehensive Strategic Review of Alternatives
Oct 27, 2026
Closed $49.55 (+0.9%) on Oct 27, 2026
H.B. Fuller Board Unanimously Rejects Second Unsolicited, Non-Binding Proposal for Building Adhesive Solutions Segment
Oct 19, 2026
Closed $51.06 (-0.5%) on Oct 19, 2026
H.B. Fuller Announces Pricing of $850 Million Debt Offering
Oct 8, 2026
Closed $49.56 (-1.7%) on Oct 9, 2026
H.B. Fuller Appoints R. Jeffrey Bailly to Board of Directors
Sep 28, 2026
Closed $49.37 (-1.4%) on Sep 28, 2026
Quarterly Report for Quarter Ending August 29, 2026 (Form 10-Q)
Sep 24, 2026
Closed $50.06 (+0.1%) on Sep 25, 2026
H.B. Fuller Reports Third Quarter 2026 Results
Sep 23, 2026
Closed $50.00 (-0.4%) on Sep 24, 2026
H.B. Fuller Introduces Kōfinity™ Portfolio Featuring Fusion Bonded Spacers, Providing Maximum Performance in Window Seal Reliability
Sep 21, 2026
Closed $49.63 (+0.4%) on Sep 21, 2026
H.B. Fuller Announces 2026 Customer Innovation Award Winners Driving Advances in Infrastructure and Sustainable Packaging
Sep 17, 2026
Closed $50.41 (-0.8%) on Sep 17, 2026
H.B. Fuller to Report Third Quarter 2026 Results on September 23, 2026
Sep 9, 2026
Closed $51.65 (-0.4%) on Sep 10, 2026
Ancora Reaffirms Offer to Acquire H.B. Fuller’s BAS Segment
Aug 24, 2026
Closed $57.99 (-1.2%) on Aug 24, 2026
Financings
7.625% senior unsecured notes due 2034
Oct 8, 2026
Announced: US$850M
Use of proceeds: Fund the AMS acquisition, repay credit agreement borrowings, repay or redeem 4.000% notes due 2027, and general corporate purposes
Decks
Q3 2026 Earnings Presentation
Earnings · 30 slides · Sep 24, 2026
Q2 2026 Earnings Presentation
Earnings · 45 slides · Jun 25, 2026
Q1 2026 Earnings Presentation
Earnings · 22 slides · Mar 26, 2026
Q4 2025 Earnings Presentation
Earnings · 28 slides · Jan 15, 2026
H. B. Fuller Company on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 34 in the last 12 months · 47 in all · newest Oct 27, 2026 · oldest 2025
- Calls
- 26 calls with a replay · 26 with a transcript · latest Jun 25, 2026
- Decks
- 47 decks · latest Sep 24, 2026
Where H. B. Fuller Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:FUL · Home listing | NYSE | United States | USD |
| gettex:HB1 | gettex | Germany | EUR |
| LS Exchange:861402 | LS Exchange | Germany | EUR |
| Lang & Schwarz:861402 | Lang & Schwarz | Germany | EUR |
| Tradegate:HB1 | Tradegate | Germany | EUR |
| Frankfurt:HB1 | Frankfurt | Germany | EUR |
| Stuttgart:HB1 · This page | Stuttgart | Germany | EUR |
| BOATS:FUL | BOATS | United States | USD |
| BX Swiss:HB1 | BX Swiss | Switzerland | CHF |
| Dusseldorf:HB1 | Dusseldorf | Germany | EUR |
| Munich:HB1 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about H. B. Fuller Company.