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 05, 2026, is $59.65.

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 151.05% to $59.65 now.
The 52-week high stock price for FUL is $68.63, representing a 15.05% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for FUL is $48.71, indicating a -18.34% 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 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%
Apr 27, 2026	$64.76	$62.23	$2.53	307,553.0	+0.03%
Apr 24, 2026	$63.70	$62.24	$1.46	318,819.0	-0.48%
Apr 23, 2026	$63.60	$61.68	$1.92	337,498.0	+0.17%
Apr 22, 2026	$64.42	$62.77	$1.65	793,762.0	-0.30%
Apr 21, 2026	$65.45	$62.60	$2.85	588,782.0	-2.54%
Apr 20, 2026	$65.29	$63.13	$2.16	555,780.0	+0.67%
Apr 17, 2026	$65.60	$63.15	$2.45	519,808.0	+3.22%
Apr 16, 2026	$62.55	$61.31	$1.24	423,886.0	+1.68%
Apr 15, 2026	$63.23	$60.72	$2.51	408,728.0	-2.51%
Apr 14, 2026	$64.71	$62.92	$1.79	272,500.0	-2.48%
Apr 13, 2026	$64.72	$61.74	$2.98	469,368.0	+1.32%
Apr 10, 2026	$64.14	$63.33	$0.815	393,915.0	+0.08%
Apr 09, 2026	$64.42	$62.01	$2.41	635,068.0	+1.43%
Apr 08, 2026	$63.34	$59.84	$3.50	657,825.0	+8.65%
Apr 07, 2026	$58.16	$56.31	$1.85	590,503.0	-0.31%

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	$61.08	$57.68	$3.40	1,304,924.0	-1.44%
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%