Get the Stockscreener App
61.17
0.30%
0.18
After Hours:
61.17
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 February 06, 2025, is $61.17.
- 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 157.45% to $61.17 now.
- The 52-week high stock price for FUL is $87.67, representing a 43.31% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for FUL is $60.56, indicating a -0.99% decrease from the current share price, occurred on February 06, 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $61.23 | $60.56 | $0.6719 | 496,517.0 | +0.30% |
| Feb 05, 2025 | $61.55 | $60.73 | $0.815 | 428,051.0 | -0.51% |
| Feb 04, 2025 | $62.35 | $61.29 | $1.06 | 366,282.0 | -0.47% |
| Feb 03, 2025 | $62.35 | $61.19 | $1.16 | 513,109.0 | -2.44% |
| Jan 31, 2025 | $64.17 | $62.76 | $1.41 | 616,538.0 | -0.60% |
| Jan 30, 2025 | $63.84 | $62.66 | $1.18 | 430,341.0 | +0.95% |
| Jan 29, 2025 | $63.34 | $62.55 | $0.79 | 338,027.0 | +0.05% |
| Jan 28, 2025 | $64.02 | $62.86 | $1.16 | 400,441.0 | -2.18% |
| Jan 27, 2025 | $64.33 | $62.94 | $1.39 | 471,031.0 | +2.41% |
| Jan 24, 2025 | $62.96 | $62.15 | $0.81 | 416,906.0 | +0.72% |
| Jan 23, 2025 | $62.38 | $61.11 | $1.27 | 417,076.0 | +0.89% |
| Jan 22, 2025 | $62.69 | $61.61 | $1.08 | 348,736.0 | -0.93% |
| Jan 21, 2025 | $63.52 | $62.26 | $1.26 | 456,027.0 | +0.42% |
| Jan 17, 2025 | $63.27 | $61.92 | $1.35 | 597,582.0 | -0.21% |
| Jan 16, 2025 | $63.23 | $61.45 | $1.78 | 649,254.0 | -2.99% |
| Jan 15, 2025 | $65.36 | $64.08 | $1.28 | 400,287.0 | +0.64% |
| Jan 14, 2025 | $63.80 | $62.72 | $1.08 | 199,455.0 | +0.81% |
| Jan 13, 2025 | $63.32 | $60.99 | $2.33 | 274,064.0 | +3.15% |
| Jan 10, 2025 | $62.87 | $60.96 | $1.91 | 311,631.0 | -3.01% |
| Jan 08, 2025 | $63.80 | $62.18 | $1.62 | 348,747.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $62.35 | $60.56 | $1.79 | 2,300,476.0 | -3.10% |
| 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% |
2.94%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):