Free Trial

H.B. Fuller (FUL) Stock Chart & Stock Price History

H.B. Fuller logo
$56.25 -0.47 (-0.83%)
As of 05/20/2025 03:59 PM Eastern

H.B. Fuller Stock Price Performance

The H.B. Fuller (FUL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 31.35%, with a year-to-date return of -16.64%. In the past month, the stock has increased 4.77%, reflecting recent market activity.

As of the latest close, H.B. Fuller traded at $56.25 with a market cap of $3.05 billion and volume of 180,392 shares. Five years ago, the stock traded at $36.75, representing a 53.06% increase over that period. At the time, it had a market cap of $1.85 billion and a volume of 342,200 shares.

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.

5 Day
Performance
-1.44%
1 Month
Performance
+4.77%
3 Month
Performance
-1.69%
Year-To-Date
Performance
-16.64%
1 Year
Performance
-31.35%
5 Year
Performance
+53.06%

FUL Stock Chart for Wednesday, May, 21, 2025

H.B. Fuller Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$56.65$56.25
-0.71%
$56.70$56.10180,392 shs$3.05 billion
05/19/2025$57.07$56.65
-0.74%
$56.79$55.58223,114 shs$3.07 billion
05/16/2025$56.43$57.07
+1.13%
$57.09$56.17254,688 shs$3.09 billion
05/15/2025$55.89$56.43
+0.97%
$56.60$55.61259,779 shs$3.06 billion
05/14/2025$56.94$55.89
-1.84%
$56.77$55.73332,704 shs$3.03 billion
05/13/2025$57.02$56.94
-0.14%
$57.22$56.65319,255 shs$3.09 billion
05/12/2025$54.44$57.02
+4.74%
$58.25$56.39460,462 shs$3.09 billion
05/09/2025$54.72$54.44
-0.51%
$55.26$54.26300,600 shs$2.95 billion
05/08/2025$53.13$54.72
+2.99%
$54.95$53.31318,681 shs$2.97 billion
05/07/2025$53.22$53.13
-0.17%
$53.67$52.37446,790 shs$2.88 billion
05/06/2025$53.66$53.22
-0.82%
$53.51$52.70385,001 shs$2.88 billion
05/05/2025$54.27$53.66
-1.13%
$54.44$53.63310,755 shs$2.91 billion
05/02/2025$53.88$54.27
+0.72%
$54.90$53.96294,386 shs$2.94 billion
05/01/2025$53.98$53.88
-0.18%
$54.55$53.23324,195 shs$2.92 billion
04/30/2025$54.07$53.98
-0.17%
$54.16$52.65634,067 shs$2.93 billion
04/29/2025$54.23$54.07
-0.29%
$54.67$53.84369,040 shs$2.93 billion
04/28/2025$54.58$54.23
-0.64%
$55.30$53.63550,285 shs$2.94 billion
04/25/2025$55.07$54.58
-0.89%
$54.82$53.81278,746 shs$2.96 billion
04/24/2025$54.27$55.07
+1.48%
$55.40$54.19379,449 shs$2.98 billion
04/23/2025$54.87$54.27
-1.10%
$56.75$54.02336,454 shs$2.94 billion
04/22/2025$53.69$54.87
+2.20%
$55.04$53.56337,088 shs$2.97 billion
04/21/2025$53.65$53.69
+0.08%
$53.71$52.35524,618 shs$2.91 billion

This page (NYSE:FUL) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners