Get the Stockscreener App
63.73
0.81%
0.51
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 January 14, 2025, is $63.73.
- 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 168.22% to $63.73 now.
- The 52-week high stock price for FUL is $87.67, representing a 37.56% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for FUL is $60.96, indicating a -4.35% decrease from the current share price, occurred on January 10, 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 |
|---|---|---|---|---|---|
| Jan 14, 2025 | $63.80 | $62.72 | $1.08 | 199,455.0 | +0.81% |
| Jan 13, 2025 | $63.32 | $60.99 | $2.33 | 274,064.0 | +3.15% |
| Jan 10, 2025 | $62.87 | $60.96 | $1.91 | 311,631.0 | -3.01% |
| Jan 08, 2025 | $63.80 | $62.18 | $1.62 | 348,747.0 | +0.45% |
| Jan 07, 2025 | $64.50 | $62.30 | $2.20 | 404,735.0 | -0.71% |
| Jan 06, 2025 | $64.10 | $61.81 | $2.29 | 455,390.0 | +0.91% |
| Jan 03, 2025 | $62.99 | $62.09 | $0.90 | 349,907.0 | +0.64% |
| Jan 02, 2025 | $65.46 | $61.71 | $3.75 | 784,243.0 | -7.54% |
| Dec 31, 2024 | $68.14 | $67.07 | $1.07 | 224,823.0 | +0.58% |
| Dec 30, 2024 | $67.50 | $66.46 | $1.05 | 271,849.0 | -0.80% |
| Dec 27, 2024 | $69.03 | $67.16 | $1.87 | 240,285.0 | -1.27% |
| Dec 26, 2024 | $68.75 | $67.97 | $0.785 | 215,112.0 | +0.09% |
| Dec 24, 2024 | $68.63 | $67.55 | $1.07 | 128,999.0 | +0.71% |
| Dec 23, 2024 | $68.21 | $67.38 | $0.835 | 230,186.0 | -0.29% |
| Dec 20, 2024 | $70.34 | $67.76 | $2.58 | 937,563.0 | -1.29% |
| Dec 19, 2024 | $70.37 | $68.81 | $1.56 | 354,257.0 | -1.09% |
| Dec 18, 2024 | $72.82 | $69.34 | $3.48 | 366,231.0 | -3.00% |
| Dec 17, 2024 | $72.26 | $71.51 | $0.7483 | 326,718.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $65.46 | $60.96 | $4.50 | 3,327,627.0 | -5.56% |
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% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):