Get the Stockscreener App
78.45
1.98%
+1.52
After Hours:
78.45
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 May 06, 2024, is $78.45.
- H.B. Fuller Company all-time high stock price is $84.31, occurred on March 28, 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 230.18% to $78.45 now.
- The 52-week high stock price for FUL is $84.31, representing a 7.47% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for FUL is $62.57, indicating a -20.24% decrease from the current share price, occurred on May 31, 2023.
- The closing price of H.B. Fuller Company (FUL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 06, 2024 | $78.48 | $77.01 | $1.47 | 193,713.0 | +1.98% |
| May 03, 2024 | $77.53 | $76.39 | $1.14 | 184,665.0 | +1.14% |
| May 02, 2024 | $76.73 | $75.47 | $1.26 | 299,226.0 | +1.21% |
| May 01, 2024 | $76.38 | $75.07 | $1.31 | 361,770.0 | +0.59% |
| Apr 30, 2024 | $75.25 | $74.29 | $0.96 | 346,222.0 | -0.85% |
| Apr 29, 2024 | $75.39 | $74.49 | $0.90 | 262,229.0 | +1.51% |
| Apr 26, 2024 | $74.92 | $73.68 | $1.24 | 243,515.0 | +0.75% |
| Apr 25, 2024 | $74.67 | $73.58 | $1.09 | 229,157.0 | -1.84% |
| Apr 24, 2024 | $76.20 | $74.48 | $1.72 | 251,553.0 | -1.38% |
| Apr 23, 2024 | $76.79 | $75.76 | $1.03 | 265,480.0 | -0.54% |
| Apr 22, 2024 | $77.27 | $76.10 | $1.17 | 280,603.0 | -0.56% |
| Apr 19, 2024 | $76.97 | $76.02 | $0.95 | 475,264.0 | +1.05% |
| Apr 18, 2024 | $76.48 | $75.26 | $1.22 | 305,121.0 | +0.20% |
| Apr 17, 2024 | $76.27 | $75.64 | $0.625 | 424,571.0 | +1.09% |
| Apr 16, 2024 | $75.99 | $74.51 | $1.48 | 286,794.0 | -0.95% |
| Apr 15, 2024 | $76.62 | $75.17 | $1.45 | 279,243.0 | -0.03% |
| Apr 12, 2024 | $77.26 | $75.60 | $1.66 | 279,881.0 | -2.09% |
| Apr 11, 2024 | $78.11 | $76.78 | $1.33 | 335,155.0 | +0.73% |
| Apr 10, 2024 | $77.53 | $75.98 | $1.55 | 297,148.0 | -2.12% |
| Apr 09, 2024 | $78.98 | $77.96 | $1.02 | 206,151.0 | +0.61% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $78.48 | $75.07 | $3.41 | 1,233,087.0 | +5.01% |
| 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% |
H.B. Fuller Company Stock (FUL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $81.41 | $70.77 | $10.64 | 8,334,912.0 | -10.82% |
| Nov, 2022 | $80.36 | $66.39 | $13.97 | 6,337,780.0 | +15.21% |
| Oct, 2022 | $70.66 | $61.13 | $9.52 | 5,627,004.0 | +15.99% |
| Sep, 2022 | $68.78 | $58.92 | $9.86 | 7,071,252.0 | -7.34% |
| Aug, 2022 | $71.70 | $62.74 | $8.96 | 5,474,514.0 | +1.03% |
| Jul, 2022 | $64.86 | $57.36 | $7.50 | 4,999,769.0 | +6.63% |
| Jun, 2022 | $73.83 | $57.60 | $16.23 | 8,335,893.0 | -15.29% |
| May, 2022 | $71.36 | $63.11 | $8.25 | 5,288,805.0 | +6.57% |
| Apr, 2022 | $73.00 | $64.97 | $8.03 | 7,670,950.0 | +0.95% |
| Mar, 2022 | $70.76 | $61.92 | $8.84 | 10,506,625.0 | -3.36% |
| Feb, 2022 | $72.75 | $66.02 | $6.73 | 5,515,497.0 | -4.74% |
| Jan, 2022 | $81.55 | $69.47 | $12.08 | 8,220,633.0 | -11.40% |
0.61%
Cap:
|
Volume (24h):