H B Fuller Company (FUL)

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 22, 2026, is $57.78.

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 143.18% to $57.78 now.
The 52-week high stock price for FUL is $68.63, representing a 18.78% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for FUL is $48.71, indicating a -15.70% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$57.82	$55.98	$1.84	1,654,827.0	+2.50%
May 21, 2026	$59.84	$55.60	$4.24	1,132,800.0	-4.57%
May 20, 2026	$59.15	$56.57	$2.58	361,875.0	+3.80%
May 19, 2026	$57.56	$56.09	$1.47	487,822.0	-2.23%
May 18, 2026	$59.21	$57.81	$1.40	361,828.0	+0.26%
May 15, 2026	$58.73	$57.82	$0.91	477,997.0	-2.44%
May 14, 2026	$60.11	$59.25	$0.86	294,282.0	+0.27%
May 13, 2026	$61.00	$59.18	$1.82	474,701.0	-1.77%
May 12, 2026	$61.11	$59.56	$1.55	374,274.0	+0.12%
May 11, 2026	$61.56	$60.22	$1.34	386,183.0	-1.47%
May 08, 2026	$61.42	$60.47	$0.955	470,809.0	+0.96%
May 07, 2026	$62.40	$60.30	$2.10	463,774.0	-0.46%
May 06, 2026	$62.35	$60.85	$1.50	408,743.0	+2.18%
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%

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	$62.40	$55.60	$6.80	9,995,128.0	-4.53%
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%