62.85
price up icon3.44%   2.09
after-market After Hours: 62.85
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 July 08, 2025, is $62.85.
  • 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 164.52% to $62.85 now.
  • The 52-week high stock price for FUL is $87.67, representing a 39.48% increase from the current share price, occurred on July 31, 2024.
  • The 52-week low stock price for FUL is $47.56, indicating a -24.33% 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:
Date High Low High - Low Volume % Change
Jul 08, 2025 $63.50 $60.73 $2.77 691,799.0 +3.44%
Jul 07, 2025 $62.38 $60.62 $1.77 442,785.0 -2.38%
Jul 03, 2025 $63.02 $61.87 $1.15 250,443.0 -1.19%
Jul 02, 2025 $63.35 $61.46 $1.89 830,345.0 +1.66%
Jul 01, 2025 $62.81 $59.67 $3.14 934,254.0 +3.01%
Jun 30, 2025 $61.84 $60.08 $1.77 699,891.0 -2.56%
Jun 27, 2025 $62.94 $60.80 $2.13 1,519,860.0 -0.42%
Jun 26, 2025 $62.61 $60.16 $2.45 1,697,451.0 +10.78%
Jun 25, 2025 $57.28 $55.90 $1.38 734,845.0 -1.62%
Jun 24, 2025 $57.63 $56.51 $1.12 422,060.0 +1.25%
Jun 23, 2025 $56.21 $54.21 $2.00 348,405.0 +2.95%
Jun 20, 2025 $54.98 $54.16 $0.8165 535,204.0 +0.87%
Jun 18, 2025 $55.02 $53.59 $1.43 314,107.0 +0.78%
Jun 17, 2025 $54.71 $53.59 $1.12 237,106.0 -1.40%
Jun 16, 2025 $55.06 $53.81 $1.25 343,818.0 +0.52%
Jun 13, 2025 $55.71 $53.91 $1.80 357,903.0 -3.42%
Jun 12, 2025 $56.42 $55.69 $0.73 230,615.0 -0.88%
Jun 11, 2025 $58.84 $56.23 $2.62 466,759.0 -3.50%
Jun 10, 2025 $59.27 $57.30 $1.97 575,617.0 +2.63%

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
Jul, 2025 $63.50 $59.67 $3.83 3,841,425.0 +4.49%
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%

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
$83.07
price up icon 5.53%
specialty_chemicals RPM
$112.51
price up icon 1.33%
specialty_chemicals LYB
$63.70
price up icon 4.89%
specialty_chemicals IFF
$76.18
price up icon 1.57%
specialty_chemicals PPG
$117.41
price up icon 1.69%
specialty_chemicals DD
$74.47
price up icon 2.04%
Cap:     |  Volume (24h):