Get the Stockscreener App
55.40
1.08%
0.59
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 June 03, 2025, is $55.40.
- 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 133.16% to $55.40 now.
- The 52-week high stock price for FUL is $87.67, representing a 58.24% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for FUL is $47.56, indicating a -14.15% 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 2024 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 |
|---|---|---|---|---|---|
| Jun 03, 2025 | $55.81 | $54.47 | $1.34 | 255,552.0 | +1.08% |
| Jun 02, 2025 | $55.70 | $54.47 | $1.23 | 197,595.0 | -1.81% |
| May 30, 2025 | $55.95 | $55.12 | $0.825 | 442,100.0 | -0.29% |
| May 29, 2025 | $56.36 | $55.20 | $1.16 | 243,542.0 | +0.56% |
| May 28, 2025 | $56.11 | $55.58 | $0.53 | 264,206.0 | -0.73% |
| May 27, 2025 | $56.09 | $54.98 | $1.11 | 261,400.0 | +3.43% |
| May 23, 2025 | $54.55 | $53.76 | $0.795 | 216,120.0 | -1.11% |
| May 22, 2025 | $55.08 | $54.15 | $0.929 | 203,087.0 | +0.29% |
| May 21, 2025 | $56.11 | $54.54 | $1.57 | 209,660.0 | -2.84% |
| May 20, 2025 | $56.70 | $56.10 | $0.60 | 180,392.0 | -0.79% |
| May 19, 2025 | $56.79 | $55.58 | $1.21 | 223,093.0 | -0.49% |
| May 16, 2025 | $57.09 | $56.16 | $0.925 | 254,688.0 | +0.92% |
| May 15, 2025 | $56.60 | $55.61 | $0.99 | 259,779.0 | +1.02% |
| May 14, 2025 | $56.77 | $55.73 | $1.04 | 332,704.0 | -1.79% |
| May 13, 2025 | $57.22 | $56.65 | $0.57 | 305,421.0 | -0.18% |
| May 12, 2025 | $58.25 | $56.39 | $1.86 | 460,456.0 | +4.58% |
| May 09, 2025 | $55.26 | $54.26 | $1.00 | 300,600.0 | -0.47% |
| May 08, 2025 | $54.95 | $53.30 | $1.65 | 318,681.0 | +3.20% |
| May 07, 2025 | $53.67 | $52.37 | $1.30 | 446,790.0 | -0.17% |
| May 06, 2025 | $53.51 | $52.70 | $0.81 | 384,999.0 | -0.89% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $55.81 | $54.47 | $1.34 | 708,699.0 | -0.75% |
| 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% |
H B Fuller Company Stock (FUL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $83.64 | $74.95 | $8.69 | 5,861,754.0 | +7.57% |
| Nov, 2023 | $77.24 | $65.04 | $12.20 | 6,237,421.0 | +14.41% |
| Oct, 2023 | $72.33 | $64.64 | $7.69 | 6,956,439.0 | -3.59% |
| Sep, 2023 | $73.83 | $66.22 | $7.61 | 7,780,842.0 | -5.40% |
| Aug, 2023 | $74.31 | $68.36 | $5.95 | 5,248,397.0 | -2.03% |
| Jul, 2023 | $74.85 | $66.46 | $8.39 | 7,194,434.0 | +3.52% |
| Jun, 2023 | $71.90 | $62.62 | $9.28 | 7,916,729.0 | +13.62% |
| May, 2023 | $67.22 | $62.57 | $4.65 | 5,565,536.0 | -4.88% |
| Apr, 2023 | $68.97 | $62.84 | $6.13 | 5,784,015.0 | -3.33% |
| Mar, 2023 | $72.31 | $63.72 | $8.59 | 8,650,718.0 | -1.88% |
| Feb, 2023 | $74.95 | $67.98 | $6.97 | 7,118,692.0 | +0.96% |
| Jan, 2023 | $74.96 | $66.50 | $8.45 | 9,448,365.0 | -3.52% |
2.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):