Get the Stockscreener App
53.89
0.41%
0.22
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 04, 2026, is $53.89.
- 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 126.81% to $53.89 now.
- The 52-week high stock price for FUL is $68.63, representing a 27.35% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for FUL is $48.71, indicating a -9.61% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $54.11 | $52.86 | $1.25 | 382,258.0 | +0.41% |
| Sep 03, 2026 | $55.22 | $52.64 | $2.58 | 559,604.0 | -0.45% |
| Sep 02, 2026 | $55.40 | $53.84 | $1.56 | 560,395.0 | +0.17% |
| Sep 01, 2026 | $54.49 | $53.38 | $1.11 | 380,714.0 | -2.06% |
| Aug 31, 2026 | $56.31 | $54.86 | $1.45 | 515,067.0 | -2.48% |
| Aug 28, 2026 | $58.16 | $56.31 | $1.85 | 443,088.0 | -1.14% |
| Aug 27, 2026 | $57.95 | $56.97 | $0.98 | 531,842.0 | -1.81% |
| Aug 26, 2026 | $58.16 | $56.36 | $1.80 | 466,897.0 | +1.82% |
| Aug 25, 2026 | $58.18 | $56.78 | $1.40 | 577,617.0 | -1.69% |
| Aug 24, 2026 | $59.45 | $57.77 | $1.69 | 546,547.0 | -1.21% |
| Aug 21, 2026 | $59.89 | $58.63 | $1.26 | 383,986.0 | -0.78% |
| Aug 20, 2026 | $60.28 | $58.85 | $1.43 | 824,613.0 | -2.78% |
| Aug 19, 2026 | $62.28 | $59.36 | $2.92 | 417,945.0 | +1.60% |
| Aug 18, 2026 | $63.43 | $59.88 | $3.55 | 642,558.0 | -5.80% |
| Aug 17, 2026 | $64.24 | $62.38 | $1.86 | 769,151.0 | +1.32% |
| Aug 14, 2026 | $62.98 | $59.67 | $3.30 | 746,985.0 | +4.32% |
| Aug 13, 2026 | $61.23 | $59.71 | $1.52 | 485,981.0 | -0.03% |
| Aug 12, 2026 | $62.90 | $60.03 | $2.86 | 546,757.0 | -3.00% |
| Aug 11, 2026 | $62.67 | $60.41 | $2.26 | 427,107.0 | +1.27% |
| Aug 10, 2026 | $61.35 | $60.20 | $1.15 | 498,251.0 | +0.29% |
| Aug 07, 2026 | $61.20 | $58.84 | $2.35 | 459,736.0 | +3.21% |
| Aug 06, 2026 | $60.42 | $58.90 | $1.52 | 837,222.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $55.40 | $52.64 | $2.76 | 2,265,229.0 | -1.93% |
| Aug, 2026 | $64.24 | $54.86 | $9.38 | 11,836,923.0 | -0.63% |
| Jul, 2026 | $58.99 | $53.86 | $5.13 | 16,006,892.0 | -5.13% |
| Jun, 2026 | $66.45 | $58.27 | $8.18 | 17,949,703.0 | -9.04% |
| May, 2026 | $65.02 | $55.60 | $9.42 | 12,140,723.0 | +5.88% |
| 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% |
3.85%
4.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):