H.B. Fuller (FUL) Stock Chart & Stock Price History → A Wave of Creative Destruction Set to Strike June 30 (From Banyan Hill Publishing) (Ad) Free FUL Stock Alerts $77.80 +0.01 (+0.01%) (As of 06/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends H.B. Fuller Stock Price Performance5 Day Performance-2.30%1 Month Performance-1.79%3 Month Performance-2.24%6 Month Performance-1.68%Year-To-Date Performance-4.43%1 Year Performance+13.38% Receive FUL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for H.B. Fuller and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Banyan Hill PublishingWhy June 30 Will Be the Tipping Point for AIAI is already replacing workers in warehouses. It’s spreading like lightning in the software, legal and engineering industries… It’s now estimated at least 300 million jobs worldwide are in AI’s crosshairs.Click here for details. FUL Stock Chart for Friday, June, 7, 2024 FUL Chart by TradingView H.B. Fuller Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/06/2024$77.79$77.80+0.01%$78.69$77.53218,327 shs$4.24 billion06/05/2024$77.06$77.79+0.95%$77.96$76.69219,346 shs$4.24 billion06/04/2024$78.53$77.06-1.87%$78.25$77.02215,399 shs$4.20 billion06/03/2024$79.63$78.53-1.38%$79.97$78.24251,725 shs$4.28 billion05/31/2024$78.59$79.63+1.32%$79.96$78.47277,579 shs$4.34 billion05/30/2024$77.38$78.59+1.56%$79.06$77.53205,552 shs$4.28 billion Get the Latest News and Ratings for FUL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for H.B. Fuller and its competitors with MarketBeat's FREE daily newsletter. 05/29/2024$78.39$77.38-1.29%$78.22$77.11182,569 shs$4.22 billion05/28/2024$79.40$78.39-1.27%$79.49$78.11233,321 shs$4.27 billion05/27/2024$79.40$79.40$80.13$78.69281,000 shs$4.33 billion05/24/2024$79.46$79.40-0.08%$80.13$78.69278,308 shs$4.33 billion05/23/2024$80.28$79.46-1.02%$80.48$79.01247,490 shs$4.33 billion05/22/2024$81.94$80.28-2.03%$81.97$79.96303,042 shs$4.37 billion05/21/2024$82.07$81.94-0.16%$82.22$81.75219,345 shs$4.46 billion05/20/2024$81.15$82.07+1.13%$82.14$81.06265,996 shs$4.47 billion05/17/2024$81.32$81.16-0.20%$81.49$80.78215,620 shs$4.42 billion05/16/2024$81.08$81.32+0.30%$81.44$80.59339,896 shs$4.43 billion05/15/2024$80.41$81.08+0.83%$81.31$80.40245,783 shs$4.42 billion05/14/2024$79.56$80.41+1.07%$80.63$79.79212,966 shs$4.38 billion05/13/2024$79.62$79.56-0.08%$80.13$79.39198,380 shs$4.34 billion05/10/2024$79.18$79.62+0.56%$79.65$78.59210,653 shs$4.34 billion05/09/2024$79.36$79.18-0.23%$79.70$78.51234,292 shs$4.31 billion05/08/2024$79.22$79.36+0.18%$79.38$78.32210,141 shs$4.32 billion05/07/2024$78.46$79.22+0.97%$79.71$79.00236,457 shs$4.32 billion05/06/2024$76.93$78.46+1.98%$78.46$77.01203,630 shs$4.28 billion05/03/2024$76.06$76.95+1.17%$77.54$76.39188,128 shs$4.19 billion05/02/2024$75.14$76.06+1.22%$76.73$75.47307,353 shs$4.14 billion05/01/2024$74.68$75.14+0.62%$76.38$75.07369,414 shs$4.09 billion04/30/2024$75.35$74.68-0.89%$75.25$74.55357,619 shs$4.07 billion04/29/2024$74.23$75.35+1.51%$75.39$74.49270,676 shs$4.11 billion04/26/2024$73.63$74.23+0.81%$74.93$73.91264,821 shs$4.04 billion04/25/2024$75.03$73.63-1.87%$74.50$73.61255,195 shs$4.01 billion04/24/2024$76.10$75.03-1.40%$76.20$74.48259,064 shs$4.09 billion04/23/2024$76.50$76.10-0.53%$76.79$75.76270,928 shs$4.15 billion04/22/2024$76.95$76.50-0.58%$77.27$76.10302,339 shs$4.17 billion04/19/2024$76.15$76.96+1.06%$76.97$76.02479,799 shs$4.19 billion04/18/2024$76.02$76.15+0.17%$76.48$75.26356,227 shs$4.15 billion04/17/2024$75.22$76.02+1.07%$76.27$75.65441,888 shs$4.14 billion04/16/2024$75.87$75.22-0.86%$75.99$74.51287,977 shs$4.10 billion04/15/2024$75.92$75.87-0.07%$76.54$75.18296,055 shs$4.13 billion04/12/2024$77.59$75.90-2.18%$77.15$75.60281,881 shs$4.14 billion25% of Americans Are In Grave Danger (Ad)According to this White House briefing … AI will replace up to 300 million jobs. That would amount to 25% of ALL jobs — worldwide But this isn’t a one-sided story…Click here for details. 04/11/2024$76.97$77.59+0.81%$78.11$76.78336,055 shs$4.23 billion04/10/2024$78.65$76.97-2.14%$77.53$76.00297,172 shs$4.19 billion04/09/2024$78.17$78.65+0.61%$78.98$77.96206,146 shs$4.29 billion04/08/2024$77.67$78.17+0.64%$78.61$77.74247,830 shs$4.26 billion04/05/2024$77.60$77.73+0.17%$78.01$76.96280,532 shs$4.24 billion04/04/2024$79.30$77.60-2.15%$79.95$77.42274,031 shs$4.23 billion04/03/2024$78.88$79.30+0.53%$79.30$78.61385,800 shs$4.32 billion04/02/2024$78.94$78.88-0.08%$78.93$77.59387,386 shs$4.28 billion04/01/2024$79.74$78.94-1.00%$79.75$77.59379,290 shs$4.28 billion03/29/2024$79.72$79.74+0.03%$84.31$79.35757,823 shs$4.32 billion03/28/2024$82.60$79.72-3.48%$84.30$79.35757,823 shs$4.32 billion03/27/2024$80.38$82.60+2.76%$82.87$81.17642,090 shs$4.48 billion03/26/2024$79.81$80.38+0.71%$80.91$79.94207,706 shs$4.36 billion03/25/2024$80.69$79.81-1.09%$81.03$79.79233,464 shs$4.33 billion03/22/2024$81.10$80.66-0.54%$81.27$80.07262,424 shs$4.37 billion03/21/2024$80.80$81.10+0.37%$81.65$80.77355,372 shs$4.40 billion03/20/2024$79.60$80.80+1.51%$81.41$79.28455,665 shs$4.38 billion03/19/2024$78.82$79.60+1.00%$80.29$79.03282,779 shs$4.32 billion03/18/2024$79.66$78.82-1.06%$80.00$78.44345,132 shs$4.27 billion03/15/2024$78.39$79.76+1.75%$79.76$78.49584,246 shs$4.32 billion03/14/2024$79.15$78.39-0.96%$78.82$77.77221,492 shs$4.25 billion03/13/2024$78.89$79.15+0.33%$80.05$78.88213,338 shs$4.29 billion03/12/2024$79.25$78.89-0.45%$79.33$78.51172,863 shs$4.28 billion03/11/2024$79.16$79.25+0.11%$79.39$78.58128,205 shs$4.30 billion03/08/2024$79.58$79.16-0.53%$80.45$79.10134,088 shs$4.29 billion03/07/2024$79.01$79.58+0.72%$80.47$79.06175,383 shs$4.31 billion03/06/2024$78.18$79.01+1.07%$79.48$78.55143,324 shs$4.28 billion Related Companies: Celanese Stock Price Chart Albemarle Stock Price Chart RPM International Stock Price Chart NewMarket Stock Price Chart Ashland Stock Price Chart Balchem Stock Price Chart Sensient Technologies Stock Price Chart Quaker Chemical Stock Price Chart Innospec Stock Price Chart Minerals Technologies Stock Price Chart Receive FUL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for H.B. Fuller and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FUL) was last updated on 6/7/2024 by MarketBeat.com Staff From Our PartnersTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...InvestorPlace | SponsoredClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an eff...Crypto Swap Profits | SponsoredThe Best AI Stock to Own in the World Today is Trading for Just $25“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companie...Banyan Hill Publishing | SponsoredMoonshot Coins for the Current Crypto RunDid you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding H.B. Fuller Please log in to your account or sign up in order to add this asset to your watchlist. Share H.B. Fuller With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.