52.75
price down icon2.93%   -1.59
after-market After Hours: 52.75
loading

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 April 04, 2025, is $52.75.
  • 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 122.01% to $52.75 now.
  • The 52-week high stock price for FUL is $87.67, representing a 66.19% increase from the current share price, occurred on July 31, 2024.
  • The 52-week low stock price for FUL is $52.59, indicating a -0.30% decrease from the current share price, occurred on March 13, 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:
Date High Low High - Low Volume % Change
Apr 04, 2025 $53.50 $51.16 $2.34 635,657.0 -2.93%
Apr 03, 2025 $56.18 $53.65 $2.53 742,830.0 -6.37%
Apr 02, 2025 $58.15 $56.05 $2.10 503,453.0 +1.50%
Apr 01, 2025 $57.23 $55.45 $1.77 899,688.0 +1.89%
Mar 31, 2025 $56.34 $53.49 $2.85 920,398.0 +2.46%
Mar 28, 2025 $57.42 $54.04 $3.38 825,060.0 -4.93%
Mar 27, 2025 $57.83 $53.83 $4.00 1,733,200.0 +6.06%
Mar 26, 2025 $54.64 $53.60 $1.04 674,647.0 +0.91%
Mar 25, 2025 $54.89 $53.60 $1.29 376,055.0 -1.14%
Mar 24, 2025 $54.98 $54.10 $0.885 496,329.0 +1.64%
Mar 21, 2025 $53.80 $52.60 $1.20 994,121.0 -0.69%
Mar 20, 2025 $54.44 $52.62 $1.82 712,586.0 +0.71%
Mar 19, 2025 $55.03 $52.75 $2.28 493,329.0 -1.62%
Mar 18, 2025 $54.73 $53.77 $0.96 351,147.0 +0.91%
Mar 17, 2025 $54.15 $53.12 $1.02 685,704.0 +0.97%
Mar 14, 2025 $53.66 $52.76 $0.9042 888,765.0 +1.04%
Mar 13, 2025 $54.53 $52.59 $1.94 538,183.0 -1.91%
Mar 12, 2025 $55.91 $53.80 $2.11 332,267.0 -2.99%
Mar 11, 2025 $57.61 $55.49 $2.12 549,552.0 -2.68%
Mar 10, 2025 $58.14 $56.59 $1.55 560,060.0 +0.09%
Mar 07, 2025 $57.32 $56.17 $1.15 490,049.0 -0.14%
Mar 06, 2025 $57.43 $55.62 $1.81 590,090.0 +2.13%
Mar 05, 2025 $56.04 $54.18 $1.86 365,967.0 +1.82%

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
Apr, 2025 $58.15 $51.16 $6.99 3,417,285.0 -6.00%
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%
specialty_chemicals WLK
$88.46
price down icon 6.13%
specialty_chemicals RPM
$108.23
price down icon 3.87%
specialty_chemicals IFF
$73.12
price down icon 4.36%
specialty_chemicals LYB
$57.98
price down icon 8.13%
specialty_chemicals PPG
$99.15
price down icon 4.65%
specialty_chemicals DD
$59.14
price down icon 12.75%
Cap:     |  Volume (24h):