Get the Stockscreener App
53.30
2.54%
1.265
After Hours:
53.59
0.295
+0.55%
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 24, 2026, is $53.30.
- 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 124.31% to $53.30 now.
- The 52-week high stock price for FUL is $68.63, representing a 28.77% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for FUL is $47.56, indicating a -10.76% 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 24, 2026 | $53.56 | $51.06 | $2.50 | 519,212.0 | +2.25% |
| Mar 23, 2026 | $53.17 | $50.89 | $2.28 | 728,549.0 | +5.56% |
| Mar 20, 2026 | $51.06 | $48.71 | $2.35 | 1,295,596.0 | -2.03% |
| Mar 19, 2026 | $51.23 | $49.15 | $2.09 | 825,058.0 | -3.34% |
| Mar 18, 2026 | $54.75 | $51.94 | $2.81 | 617,326.0 | -5.02% |
| Mar 17, 2026 | $55.82 | $54.55 | $1.27 | 441,626.0 | +0.13% |
| Mar 16, 2026 | $55.47 | $54.15 | $1.32 | 599,148.0 | +0.87% |
| Mar 13, 2026 | $56.61 | $53.96 | $2.65 | 508,788.0 | -1.88% |
| Mar 12, 2026 | $57.56 | $55.03 | $2.53 | 764,512.0 | -3.56% |
| Mar 11, 2026 | $58.49 | $56.94 | $1.55 | 497,269.0 | -1.92% |
| Mar 10, 2026 | $59.54 | $57.97 | $1.57 | 505,662.0 | -0.17% |
| Mar 09, 2026 | $58.88 | $56.27 | $2.60 | 661,730.0 | -0.32% |
| Mar 06, 2026 | $60.75 | $58.58 | $2.17 | 499,368.0 | -4.69% |
| Mar 05, 2026 | $64.06 | $61.56 | $2.50 | 453,840.0 | -4.24% |
| Mar 04, 2026 | $65.38 | $63.22 | $2.16 | 536,169.0 | -0.29% |
| 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% |
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 | $48.71 | $16.68 | 11,007,687.0 | -19.05% |
| 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% |
0.31%
2.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):