Get the Stockscreener App
61.08
0.94%
-0.58
After Hours:
61.08
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 January 07, 2026, is $61.08.
- 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 157.07% to $61.08 now.
- The 52-week high stock price for FUL is $65.36, representing a 7.01% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for FUL is $47.56, indicating a -22.13% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $62.01 | $60.84 | $1.17 | 235,389.0 | -0.94% |
| Jan 06, 2026 | $61.91 | $59.36 | $2.55 | 410,882.0 | +3.27% |
| Jan 05, 2026 | $62.00 | $59.70 | $2.30 | 728,237.0 | -1.04% |
| Jan 02, 2026 | $60.46 | $59.23 | $1.23 | 273,518.0 | +1.48% |
| Dec 31, 2025 | $60.24 | $59.42 | $0.815 | 211,779.0 | -1.46% |
| Dec 30, 2025 | $61.14 | $60.22 | $0.92 | 188,361.0 | -0.81% |
| Dec 29, 2025 | $61.12 | $60.45 | $0.665 | 219,815.0 | +0.03% |
| Dec 26, 2025 | $60.96 | $59.47 | $1.49 | 175,683.0 | +0.55% |
| Dec 24, 2025 | $60.62 | $59.87 | $0.755 | 118,414.0 | +0.48% |
| Dec 23, 2025 | $60.55 | $59.79 | $0.76 | 269,165.0 | -0.31% |
| Dec 22, 2025 | $60.84 | $59.90 | $0.9399 | 280,146.0 | +0.82% |
| Dec 19, 2025 | $60.71 | $59.47 | $1.24 | 702,199.0 | -1.46% |
| Dec 18, 2025 | $61.67 | $60.77 | $0.90 | 325,197.0 | -0.23% |
| Dec 17, 2025 | $61.21 | $59.62 | $1.59 | 311,509.0 | +1.28% |
| Dec 16, 2025 | $60.69 | $59.71 | $0.98 | 323,992.0 | -0.61% |
| Dec 15, 2025 | $61.13 | $60.10 | $1.03 | 420,823.0 | +0.22% |
| Dec 12, 2025 | $61.47 | $59.99 | $1.48 | 382,727.0 | -0.92% |
| Dec 11, 2025 | $61.34 | $59.76 | $1.59 | 507,209.0 | +2.25% |
| Dec 10, 2025 | $59.78 | $57.55 | $2.23 | 386,931.0 | +3.58% |
| Dec 09, 2025 | $58.43 | $57.48 | $0.95 | 285,352.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $62.01 | $59.23 | $2.78 | 1,883,415.0 | +2.72% |
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% |
2.79%
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):