Get the Stockscreener App
54.53
0.47%
-0.26
After Hours:
54.53
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 09, 2025, is $54.53.
- 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 129.50% to $54.53 now.
- The 52-week high stock price for FUL is $87.67, representing a 60.76% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for FUL is $47.56, indicating a -12.78% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $55.26 | $54.26 | $1.00 | 300,600.0 | -0.47% |
| May 08, 2025 | $54.95 | $53.30 | $1.65 | 318,681.0 | +3.20% |
| May 07, 2025 | $53.67 | $52.37 | $1.30 | 446,790.0 | -0.17% |
| May 06, 2025 | $53.51 | $52.70 | $0.81 | 384,999.0 | -0.89% |
| May 05, 2025 | $54.44 | $53.63 | $0.81 | 310,755.0 | -1.22% |
| May 02, 2025 | $54.90 | $53.96 | $0.94 | 294,386.0 | +0.84% |
| May 01, 2025 | $54.55 | $53.23 | $1.32 | 324,195.0 | -0.31% |
| Apr 30, 2025 | $54.16 | $52.65 | $1.51 | 634,013.0 | -0.13% |
| Apr 29, 2025 | $54.67 | $53.84 | $0.83 | 369,015.0 | -0.33% |
| Apr 28, 2025 | $55.30 | $53.63 | $1.67 | 550,276.0 | -0.51% |
| Apr 25, 2025 | $54.82 | $53.81 | $1.01 | 278,739.0 | -0.82% |
| Apr 24, 2025 | $55.40 | $54.19 | $1.21 | 379,449.0 | +1.36% |
| Apr 23, 2025 | $56.75 | $54.02 | $2.73 | 336,444.0 | -1.06% |
| Apr 22, 2025 | $55.04 | $53.56 | $1.48 | 337,074.0 | +2.48% |
| Apr 21, 2025 | $53.71 | $52.35 | $1.36 | 524,618.0 | -0.34% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $55.26 | $52.37 | $2.89 | 2,681,006.0 | +0.91% |
| 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% |
0.55%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):