Get the Stockscreener App
61.65
3.31%
-2.11
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 September 12, 2025, is $61.65.
- 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 159.47% to $61.65 now.
- The 52-week high stock price for FUL is $84.12, representing a 36.45% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for FUL is $47.56, indicating a -22.85% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $63.44 | $61.65 | $1.79 | 629,790.0 | -3.31% |
| Sep 11, 2025 | $63.81 | $61.80 | $2.01 | 501,436.0 | +3.36% |
| Sep 10, 2025 | $61.74 | $60.81 | $0.93 | 628,173.0 | +0.85% |
| Sep 09, 2025 | $62.56 | $60.66 | $1.91 | 337,425.0 | -2.64% |
| Sep 08, 2025 | $62.83 | $61.16 | $1.67 | 451,024.0 | +0.74% |
| Sep 05, 2025 | $62.99 | $61.50 | $1.49 | 380,267.0 | +1.76% |
| Sep 04, 2025 | $61.36 | $59.00 | $2.36 | 575,936.0 | +3.95% |
| Sep 03, 2025 | $60.24 | $58.55 | $1.69 | 289,586.0 | -1.73% |
| Sep 02, 2025 | $60.50 | $59.63 | $0.87 | 279,228.0 | -1.72% |
| Aug 29, 2025 | $61.39 | $60.68 | $0.71 | 281,432.0 | +0.13% |
| Aug 28, 2025 | $61.91 | $60.56 | $1.35 | 215,769.0 | -1.12% |
| Aug 27, 2025 | $62.64 | $61.15 | $1.49 | 227,415.0 | +0.05% |
| Aug 26, 2025 | $62.39 | $61.33 | $1.06 | 406,747.0 | +0.85% |
| Aug 25, 2025 | $61.90 | $60.84 | $1.05 | 237,656.0 | -1.77% |
| Aug 22, 2025 | $62.64 | $59.74 | $2.90 | 259,000.0 | +4.94% |
| Aug 21, 2025 | $59.47 | $58.78 | $0.6851 | 182,774.0 | -0.08% |
| Aug 20, 2025 | $60.05 | $59.29 | $0.7575 | 196,896.0 | -1.10% |
| Aug 19, 2025 | $60.38 | $59.41 | $0.97 | 223,483.0 | +1.71% |
| Aug 18, 2025 | $59.45 | $58.61 | $0.8397 | 201,374.0 | +0.02% |
| Aug 15, 2025 | $59.75 | $58.44 | $1.31 | 342,238.0 | -0.71% |
| Aug 14, 2025 | $60.00 | $58.94 | $1.06 | 320,208.0 | -1.77% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $63.81 | $58.55 | $5.26 | 4,702,655.0 | +0.98% |
| 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% |
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% |
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):