Get the Stockscreener App
53.71
2.60%
1.36
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 April 17, 2025, is $53.71.
- 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 126.05% to $53.71 now.
- The 52-week high stock price for FUL is $87.67, representing a 63.22% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for FUL is $47.56, indicating a -11.45% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $54.15 | $53.00 | $1.15 | 606,856.0 | +2.60% |
| Apr 16, 2025 | $54.01 | $51.62 | $2.39 | 465,560.0 | -2.26% |
| Apr 15, 2025 | $54.01 | $53.22 | $0.785 | 413,642.0 | -0.72% |
| Apr 14, 2025 | $54.22 | $52.91 | $1.31 | 532,081.0 | +0.41% |
| Apr 11, 2025 | $53.82 | $50.97 | $2.86 | 653,396.0 | +3.59% |
| Apr 10, 2025 | $52.49 | $50.49 | $2.00 | 915,956.0 | -3.55% |
| Apr 09, 2025 | $54.23 | $47.58 | $6.65 | 601,522.0 | +11.05% |
| Apr 08, 2025 | $51.48 | $47.56 | $3.92 | 652,390.0 | -5.26% |
| Apr 07, 2025 | $53.90 | $49.00 | $4.90 | 821,853.0 | -3.09% |
| Apr 04, 2025 | $53.50 | $51.16 | $2.34 | 635,657.0 | -2.93% |
| Apr 03, 2025 | $56.18 | $53.65 | $2.53 | 742,830.0 | -6.37% |
| Apr 02, 2025 | $58.15 | $56.05 | $2.10 | 503,453.0 | +1.50% |
| Apr 01, 2025 | $57.23 | $55.45 | $1.77 | 899,688.0 | +1.89% |
| Mar 31, 2025 | $56.34 | $53.49 | $2.85 | 920,398.0 | +2.46% |
| Mar 28, 2025 | $57.42 | $54.04 | $3.38 | 825,060.0 | -4.93% |
| Mar 27, 2025 | $57.83 | $53.83 | $4.00 | 1,733,200.0 | +6.06% |
| Mar 26, 2025 | $54.64 | $53.60 | $1.04 | 674,647.0 | +0.91% |
| Mar 25, 2025 | $54.89 | $53.60 | $1.29 | 376,055.0 | -1.14% |
| Mar 24, 2025 | $54.98 | $54.10 | $0.885 | 496,329.0 | +1.64% |
| Mar 21, 2025 | $53.80 | $52.60 | $1.20 | 994,121.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $58.15 | $47.56 | $10.59 | 9,051,740.0 | -4.29% |
| 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% |
1.69%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):