Get the Stockscreener App
59.65
2.23%
1.30
After Hours:
59.65
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 May 05, 2026, is $59.65.
- 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 151.05% to $59.65 now.
- The 52-week high stock price for FUL is $68.63, representing a 15.05% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for FUL is $48.71, indicating a -18.34% decrease from the current share price, occurred on March 20, 2026.
- 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $60.18 | $58.16 | $2.02 | 314,538.0 | +2.23% |
| May 04, 2026 | $59.72 | $57.68 | $2.04 | 334,259.0 | -2.67% |
| May 01, 2026 | $61.08 | $59.83 | $1.25 | 341,589.0 | -0.94% |
| Apr 30, 2026 | $60.96 | $59.52 | $1.44 | 492,539.0 | +1.14% |
| Apr 29, 2026 | $62.02 | $59.44 | $2.58 | 784,242.0 | -3.31% |
| Apr 28, 2026 | $63.77 | $61.43 | $2.34 | 288,217.0 | -1.53% |
| Apr 27, 2026 | $64.76 | $62.23 | $2.53 | 307,553.0 | +0.03% |
| Apr 24, 2026 | $63.70 | $62.24 | $1.46 | 318,819.0 | -0.48% |
| Apr 23, 2026 | $63.60 | $61.68 | $1.92 | 337,498.0 | +0.17% |
| Apr 22, 2026 | $64.42 | $62.77 | $1.65 | 793,762.0 | -0.30% |
| Apr 21, 2026 | $65.45 | $62.60 | $2.85 | 588,782.0 | -2.54% |
| Apr 20, 2026 | $65.29 | $63.13 | $2.16 | 555,780.0 | +0.67% |
| Apr 17, 2026 | $65.60 | $63.15 | $2.45 | 519,808.0 | +3.22% |
| Apr 16, 2026 | $62.55 | $61.31 | $1.24 | 423,886.0 | +1.68% |
| Apr 15, 2026 | $63.23 | $60.72 | $2.51 | 408,728.0 | -2.51% |
| Apr 14, 2026 | $64.71 | $62.92 | $1.79 | 272,500.0 | -2.48% |
| Apr 13, 2026 | $64.72 | $61.74 | $2.98 | 469,368.0 | +1.32% |
| Apr 10, 2026 | $64.14 | $63.33 | $0.815 | 393,915.0 | +0.08% |
| Apr 09, 2026 | $64.42 | $62.01 | $2.41 | 635,068.0 | +1.43% |
| Apr 08, 2026 | $63.34 | $59.84 | $3.50 | 657,825.0 | +8.65% |
| Apr 07, 2026 | $58.16 | $56.31 | $1.85 | 590,503.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $61.08 | $57.68 | $3.40 | 1,304,924.0 | -1.44% |
| Apr, 2026 | $65.60 | $56.31 | $9.29 | 11,504,130.0 | -1.88% |
| Mar, 2026 | $65.39 | $48.71 | $16.68 | 16,564,892.0 | -6.15% |
| 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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):