Get the Stockscreener App
65.39
1.91%
-1.27
After Hours:
65.39
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 February 05, 2026, is $65.39.
- 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 175.21% to $65.39 now.
- The 52-week high stock price for FUL is $67.29, representing a 2.91% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for FUL is $47.56, indicating a -27.27% 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 |
|---|---|---|---|---|---|
| Feb 05, 2026 | $66.53 | $64.66 | $1.87 | 505,406.0 | -1.91% |
| Feb 04, 2026 | $67.29 | $63.98 | $3.31 | 627,264.0 | +5.71% |
| Feb 03, 2026 | $63.15 | $60.61 | $2.54 | 392,586.0 | +3.41% |
| Feb 02, 2026 | $61.56 | $59.80 | $1.77 | 340,832.0 | +1.46% |
| Jan 30, 2026 | $60.69 | $59.59 | $1.10 | 499,346.0 | -0.46% |
| Jan 29, 2026 | $60.41 | $58.78 | $1.63 | 370,378.0 | +1.26% |
| Jan 28, 2026 | $61.00 | $59.16 | $1.84 | 367,995.0 | +0.42% |
| Jan 27, 2026 | $60.35 | $58.66 | $1.70 | 287,838.0 | -0.72% |
| Jan 26, 2026 | $60.44 | $59.48 | $0.955 | 284,937.0 | -0.43% |
| Jan 23, 2026 | $60.50 | $59.58 | $0.922 | 381,684.0 | -0.99% |
| Jan 22, 2026 | $60.94 | $59.71 | $1.23 | 400,001.0 | +1.98% |
| Jan 21, 2026 | $59.82 | $58.29 | $1.53 | 552,663.0 | +2.73% |
| Jan 20, 2026 | $60.46 | $57.83 | $2.63 | 636,303.0 | -4.34% |
| Jan 16, 2026 | $64.27 | $60.21 | $4.06 | 882,297.0 | -4.65% |
| Jan 15, 2026 | $66.37 | $63.08 | $3.29 | 1,539,258.0 | -1.90% |
| Jan 14, 2026 | $67.05 | $64.21 | $2.84 | 1,070,094.0 | -2.38% |
| Jan 13, 2026 | $66.69 | $65.44 | $1.25 | 465,601.0 | +0.29% |
| Jan 12, 2026 | $66.69 | $65.00 | $1.69 | 592,701.0 | +0.96% |
| Jan 09, 2026 | $65.53 | $63.06 | $2.47 | 431,658.0 | +3.51% |
| Jan 08, 2026 | $63.56 | $60.32 | $3.24 | 374,340.0 | +3.57% |
| Jan 07, 2026 | $62.01 | $60.84 | $1.17 | 235,389.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $67.29 | $59.80 | $7.49 | 2,371,494.0 | +8.80% |
| 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% |
5.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):