Get the Stockscreener App
64.56
0.57%
-0.37
After Hours:
64.56
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
H B Fuller Company Stock (FUL) Price History
The historical daily chart and data for H B Fuller Company stock (FUL), adjusted for splits and dividends, show that the latest closing stock price as of March 03, 2026, is $64.56.
- H B Fuller Company all-time high stock price is $87.67, occurred on July 31, 2024.
- The lowest H B Fuller Company stock price recorded was $23.76 on March 18, 2020. Since then, H B Fuller Company's stock price has risen over 171.72% to $64.56 now.
- The 52-week high stock price for FUL is $68.63, representing a 6.30% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for FUL is $47.56, indicating a -26.33% decrease from the current share price, occurred on April 08, 2025.
- The closing price of H B Fuller Company (FUL) stock in the beginning of 2025 was $78.61. The stock closed the year at $71.62, a loss of over -8.89% for the year.
The table below shows more information about FUL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2026 | $64.84 | $62.22 | $2.62 | 569,093.0 | -0.57% |
| Mar 02, 2026 | $65.39 | $62.75 | $2.64 | 465,529.0 | -1.20% |
| Feb 27, 2026 | $66.36 | $64.22 | $2.14 | 394,352.0 | -0.23% |
| Feb 26, 2026 | $66.00 | $64.35 | $1.65 | 407,838.0 | +1.28% |
| Feb 25, 2026 | $66.18 | $63.88 | $2.30 | 443,279.0 | -1.00% |
| Feb 24, 2026 | $67.43 | $65.38 | $2.06 | 289,557.0 | +0.05% |
| Feb 23, 2026 | $66.10 | $64.15 | $1.95 | 272,689.0 | -0.41% |
| Feb 20, 2026 | $66.30 | $64.94 | $1.36 | 347,400.0 | +1.06% |
| Feb 19, 2026 | $66.90 | $64.40 | $2.50 | 430,151.0 | -2.47% |
| Feb 18, 2026 | $67.90 | $66.59 | $1.31 | 293,463.0 | -0.03% |
| Feb 17, 2026 | $67.66 | $66.66 | $1.00 | 356,992.0 | -0.84% |
| Feb 13, 2026 | $67.78 | $66.30 | $1.49 | 321,697.0 | +1.23% |
| Feb 12, 2026 | $68.63 | $66.40 | $2.23 | 429,867.0 | -0.36% |
| Feb 11, 2026 | $67.70 | $66.21 | $1.49 | 358,218.0 | +0.81% |
| Feb 10, 2026 | $66.94 | $65.58 | $1.36 | 251,131.0 | +1.24% |
| Feb 09, 2026 | $66.13 | $64.94 | $1.19 | 284,720.0 | -0.76% |
| Feb 06, 2026 | $66.79 | $65.32 | $1.47 | 432,433.0 | +1.02% |
| Feb 05, 2026 | $66.53 | $64.66 | $1.87 | 505,406.0 | -1.91% |
| Feb 04, 2026 | $67.29 | $63.98 | $3.31 | 627,264.0 | +5.71% |
| Feb 03, 2026 | $63.15 | $60.61 | $2.54 | 392,586.0 | +3.41% |
H B Fuller Company Stock (FUL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of H B Fuller Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FUL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of H B Fuller Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
H B Fuller Company Stock (FUL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $65.39 | $62.22 | $3.17 | 1,603,715.0 | -1.77% |
| Feb, 2026 | $68.63 | $59.80 | $8.83 | 7,179,875.0 | +9.35% |
| Jan, 2026 | $67.05 | $57.83 | $9.22 | 10,785,120.0 | +1.08% |
H B Fuller Company Stock (FUL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $61.67 | $57.48 | $4.19 | 6,852,773.0 | +3.53% |
| Nov, 2025 | $59.43 | $55.08 | $4.35 | 7,635,996.0 | +1.59% |
| Oct, 2025 | $62.12 | $56.68 | $5.44 | 8,635,283.0 | -3.22% |
| Sep, 2025 | $63.81 | $56.78 | $7.03 | 10,462,236.0 | -2.90% |
| Aug, 2025 | $62.64 | $54.59 | $8.05 | 6,689,362.0 | +8.63% |
| Jul, 2025 | $64.90 | $55.72 | $9.18 | 10,235,226.0 | -6.57% |
| Jun, 2025 | $62.94 | $53.59 | $9.34 | 9,934,314.0 | +7.76% |
| May, 2025 | $58.25 | $52.37 | $5.88 | 6,237,054.0 | +3.29% |
| Apr, 2025 | $58.15 | $47.56 | $10.59 | 11,854,512.0 | -3.71% |
| Mar, 2025 | $58.14 | $52.59 | $5.55 | 13,171,201.0 | -1.09% |
| Feb, 2025 | $62.35 | $55.45 | $6.90 | 8,526,312.0 | -10.12% |
| Jan, 2025 | $65.46 | $60.96 | $4.50 | 8,670,418.0 | -6.45% |
H B Fuller Company Stock (FUL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $77.77 | $66.46 | $11.31 | 5,293,808.0 | -12.75% |
| Nov, 2024 | $80.15 | $72.60 | $7.55 | 5,082,374.0 | +5.07% |
| Oct, 2024 | $81.03 | $73.16 | $7.87 | 5,843,691.0 | -7.81% |
| Sep, 2024 | $85.00 | $75.67 | $9.32 | 6,928,670.0 | -7.33% |
| Aug, 2024 | $86.70 | $76.56 | $10.15 | 4,419,767.0 | -0.63% |
| Jul, 2024 | $87.67 | $74.98 | $12.69 | 7,250,559.0 | +12.01% |
| Jun, 2024 | $80.11 | $74.86 | $5.25 | 8,011,983.0 | -3.35% |
| May, 2024 | $82.30 | $75.07 | $7.23 | 5,268,258.0 | +6.59% |
| Apr, 2024 | $79.95 | $73.58 | $6.37 | 6,639,368.0 | -6.31% |
| Mar, 2024 | $84.31 | $77.77 | $6.55 | 5,502,322.0 | +0.26% |
| Feb, 2024 | $79.75 | $73.90 | $5.85 | 4,575,496.0 | +4.96% |
| Jan, 2024 | $80.95 | $74.66 | $6.29 | 6,971,119.0 | -6.93% |
0.57%
7.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):