H.B. Fuller (FUL) Stock Chart & Stock Price History $53.98 -0.13 (-0.24%) As of 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock H.B. Fuller Stock Price Performance 5 Day Performance-1.10%1 Month Performance-1.42%3 Month Performance-15.01%6 Month Performance-27.61%Year-To-Date Performance-20.01%1 Year Performance-27.72% 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. Email Address FUL Stock Chart for Wednesday, April, 30, 2025 FUL Chart by TradingView H.B. Fuller Stock 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 Capitalization04/30/2025$54.07$53.98-0.17%$54.16$52.65634,067 shs$2.93 billion04/29/2025$54.23$54.07-0.29%$54.67$53.84369,040 shs$2.93 billion04/28/2025$54.58$54.23-0.64%$55.30$53.63550,285 shs$2.94 billion04/25/2025$55.07$54.58-0.89%$54.82$53.81278,746 shs$2.96 billion04/24/2025$54.27$55.07+1.48%$55.40$54.19379,449 shs$2.98 billion04/23/2025$54.87$54.27-1.10%$56.75$54.02336,454 shs$2.94 billion04/22/2025$53.69$54.87+2.20%$55.04$53.56337,088 shs$2.97 billion04/21/2025$53.65$53.69+0.08%$53.71$52.35524,618 shs$2.91 billion04/18/2025$53.65$53.65$54.15$53.00606,956 shs$2.91 billion04/17/2025$52.31$53.65+2.55%$54.15$53.00606,956 shs$2.91 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. 04/16/2025$53.58$52.31-2.37%$54.01$51.62465,560 shs$2.83 billion04/15/2025$53.97$53.58-0.72%$54.01$53.22413,642 shs$2.90 billion04/14/2025$53.72$53.97+0.47%$54.22$52.91532,083 shs$2.92 billion04/11/2025$51.80$53.72+3.70%$53.82$50.97653,396 shs$2.91 billion04/10/2025$53.77$51.80-3.66%$52.50$50.50915,981 shs$2.81 billion04/09/2025$48.32$53.77+11.27%$54.23$47.58601,119 shs$2.91 billion04/09/2025$48.32$53.77+11.27%$54.23$47.58601,119 shs$2.91 billion04/08/2025$51.21$48.32-5.63%$52.16$47.56688,831 shs$2.62 billion04/08/2025$51.21$48.32-5.63%$52.16$47.56688,831 shs$2.62 billion04/07/2025$52.66$51.21-2.76%$53.90$49.00821,983 shs$2.78 billion04/04/2025$54.31$52.66-3.05%$53.50$51.16635,755 shs$2.85 billion04/03/2025$58.09$54.31-6.50%$56.18$53.65742,830 shs$2.94 billion04/02/2025$57.12$58.09+1.69%$58.15$56.05503,445 shs$3.15 billion04/01/2025$56.17$57.12+1.70%$57.23$55.46899,928 shs$3.10 billion03/31/2025$54.76$56.17+2.58%$56.34$53.50920,398 shs$3.04 billion Related Companies Albemarle Stock Price Chart NewMarket Stock Price Chart Balchem Stock Price Chart Celanese Stock Price Chart Sensient Technologies Stock Price Chart Ashland Stock Price Chart Innospec Stock Price Chart Quaker Chemical Stock Price Chart Minerals Technologies Stock Price Chart Stepan 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 4/30/2025 by MarketBeat.com Staff From Our PartnersM.A.G.A. is Finished – This Could be even BetterYou’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...Paradigm Press | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...Crypto Swap Profits | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredChina’s next move could destroy U.S. techThe U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...Investors Alley | SponsoredThis isn’t a trade war. It’s worse…Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...Stansberry Research | SponsoredTop performing AI play of the decade…? (The answer will shock you)You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Buy FUL Stock Free FUL Stock Alerts