Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hb Fuller Compa (FUL.US) Share Price

Price $66.095 on 06-02-2026 at 22:20:03
Change $0.77 1.18%
Buy $67.00
Sell $61.61
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 1.00 at $66.42
Day's Volume: 10,363
Last Close: $66.06
Open: $66.38
ISIN: US3596941068
Day's Range $65.71 - $66.66
52wk Range: $53.59 - $67.27
Market Capitalisation: $3.62b
VWAP: $66.22435
Shares in Issue: 54.31m

Hb Fuller Compa (FUL.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1 $66.42 Automatic Execution
 15:51:19 - 06-Feb-26
Buy* 25 $66.42 Automatic Execution
 15:50:26 - 06-Feb-26
Buy* 25 $66.42 Automatic Execution
 15:50:26 - 06-Feb-26
Sell* 5 $66.46 Automatic Execution
 15:49:23 - 06-Feb-26
Buy* 10 $66.49 Automatic Execution
 15:49:23 - 06-Feb-26
Sell* 1 $66.43 Automatic Execution
 15:49:23 - 06-Feb-26
Sell* 1 $66.43 Automatic Execution
 15:49:23 - 06-Feb-26
Sell* 2 $66.43 Automatic Execution
 15:49:23 - 06-Feb-26
Sell* 25 $66.46 Automatic Execution
 15:49:23 - 06-Feb-26
Sell* 2 $66.47 Automatic Execution
 15:49:23 - 06-Feb-26
See more Hb Fuller Compa trades

Hb Fuller Compa (FUL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 66.38 66.66 65.71 66.06 10,363
5th Feb 2026 (Thu) 65.49 66.44 64.70 65.39 9,605
4th Feb 2026 (Wed) 64.03 67.27 64.03 66.66 28,888
3rd Feb 2026 (Tue) 61.66 63.145 61.66 63.06 17,804
2nd Feb 2026 (Mon) 60.31 61.53 60.31 60.98 19,501
30th Jan 2026 (Fri) 60.23 60.29 59.59 60.10 8,603
29th Jan 2026 (Thu) 59.71 60.39 58.99 60.38 11,352
28th Jan 2026 (Wed) 59.88 60.87 59.29 59.38 19,514
27th Jan 2026 (Tue) 59.67 59.67 58.86 59.38 14,877
26th Jan 2026 (Mon) 60.07 60.135 59.54 59.81 15,492
23rd Jan 2026 (Fri) 60.20 60.39 59.62 60.07 23,316
22nd Jan 2026 (Thu) 60.06 60.90 60.06 60.67 16,905
21st Jan 2026 (Wed) 59.31 59.80 58.34 59.49 16,491
20th Jan 2026 (Tue) 59.58 60.00 57.87 57.91 20,487
19th Jan 2026 (Mon) 62.85 62.85 60.28 60.54 50,608
16th Jan 2026 (Fri) 62.85 62.85 60.28 60.54 50,608
15th Jan 2026 (Thu) 65.73 66.10 63.41 63.49 78,800
14th Jan 2026 (Wed) 66.44 67.00 64.27 64.72 52,556
13th Jan 2026 (Tue) 66.25 66.50 65.54 66.11 17,183
12th Jan 2026 (Mon) 65.57 66.62 65.54 66.11 21,984
9th Jan 2026 (Fri) 63.99 65.50 63.40 65.48 14,636
8th Jan 2026 (Thu) 61.07 63.565 61.07 63.26 18,077
7th Jan 2026 (Wed) 62.01 62.01 60.87 61.08 12,592
See more Hb Fuller Compa price history
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered