Free Trial

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

H. B. Fuller logo
$61.10 +0.13 (+0.21%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$61.05 -0.05 (-0.08%)
As of 08/29/2025 04:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

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 28.64%, with a year-to-date return of -9.46%. In the past month, the stock has increased 8.81%, reflecting recent market activity.

As of the latest close, H. B. Fuller traded at $61.10 with a market cap of $3.30 billion and volume of 281,432 shares. Five years ago, the stock traded at $48.17, representing a 26.84% increase over that period. At the time, it had a market cap of $2.54 billion and a volume of 149,800 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.99%
1 Month
Performance
+8.81%
3 Month
Performance
+9.44%
Year-To-Date
Performance
-9.46%
1 Year
Performance
-28.64%
5 Year
Performance
+26.84%

FUL Stock Chart for Sunday, August, 31, 2025

H. B. Fuller Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$61.03$61.10
+0.11%
$61.39$60.68281,432 shs$3.30 billion
08/28/2025$61.71$61.03
-1.10%
$61.91$60.56215,769 shs$3.29 billion
08/27/2025$61.71$61.71
0.00%
$62.64$61.15227,415 shs$3.33 billion
08/26/2025$61.06$61.71
+1.06%
$62.39$61.33406,747 shs$3.33 billion
08/25/2025$62.18$61.06
-1.79%
$61.90$60.84237,677 shs$3.29 billion
08/22/2025$59.14$62.18
+5.14%
$62.64$59.75259,130 shs$3.36 billion
08/21/2025$59.33$59.14
-0.33%
$59.47$58.79182,805 shs$3.19 billion
08/20/2025$59.98$59.33
-1.09%
$60.05$59.29196,896 shs$3.20 billion
08/19/2025$58.99$59.98
+1.68%
$60.38$59.41223,483 shs$3.24 billion
08/18/2025$58.91$58.99
+0.13%
$59.45$58.61201,374 shs$3.18 billion
08/15/2025$59.46$58.91
-0.93%
$59.75$58.44342,338 shs$3.18 billion
08/14/2025$60.48$59.46
-1.68%
$60.00$58.94320,208 shs$3.21 billion
08/13/2025$58.08$60.48
+4.14%
$60.74$58.20425,271 shs$3.26 billion
08/12/2025$56.30$58.08
+3.17%
$58.16$56.26576,777 shs$3.13 billion
08/11/2025$56.18$56.30
+0.21%
$56.66$56.02393,785 shs$3.04 billion
08/08/2025$56.27$56.18
-0.17%
$56.64$55.79333,755 shs$3.03 billion
08/07/2025$55.92$56.27
+0.63%
$56.76$56.08248,651 shs$3.04 billion
08/06/2025$56.80$55.92
-1.55%
$57.12$55.75419,031 shs$3.02 billion
08/05/2025$56.34$56.80
+0.82%
$57.30$56.33388,247 shs$3.06 billion
08/04/2025$55.58$56.34
+1.36%
$56.61$55.62369,620 shs$3.04 billion
08/01/2025$56.15$55.58
-1.02%
$55.95$54.59510,028 shs$3.00 billion
07/31/2025$57.09$56.15
-1.65%
$56.63$55.72527,588 shs$3.03 billion
07/30/2025$58.64$57.09
-2.64%
$58.41$56.85462,113 shs$3.08 billion

This page (NYSE:FUL) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners