Free Trial

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

H. B. Fuller logo
$56.18 -0.19 (-0.34%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$56.19 +0.01 (+0.02%)
As of 08/8/2025 06:09 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 29.08%, with a year-to-date return of -16.75%. In the past month, the stock has decreased 11.10%, reflecting recent market activity.

As of the latest close, H. B. Fuller traded at $56.18 with a market cap of $3.03 billion and volume of 333,755 shares. Five years ago, the stock traded at $49.35, representing a 13.84% increase over that period. At the time, it had a market cap of $2.57 billion and a volume of 341,809 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
+0.47%
1 Month
Performance
-11.10%
3 Month
Performance
+3.19%
Year-To-Date
Performance
-16.75%
1 Year
Performance
-29.08%
5 Year
Performance
+13.84%

FUL Stock Chart for Monday, August, 11, 2025

H. B. Fuller Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/29/2025$58.51$58.64
+0.22%
$59.20$58.04481,675 shs$3.16 billion
07/28/2025$59.58$58.51
-1.79%
$59.57$58.31338,810 shs$3.16 billion
07/25/2025$59.23$59.58
+0.59%
$59.83$58.79275,999 shs$3.21 billion
07/24/2025$60.42$59.23
-1.97%
$60.40$59.17258,411 shs$3.20 billion
07/23/2025$60.76$60.42
-0.56%
$61.59$60.14387,617 shs$3.26 billion
07/22/2025$59.76$60.76
+1.68%
$61.02$59.98394,878 shs$3.28 billion
07/21/2025$60.11$59.76
-0.58%
$60.65$59.62368,130 shs$3.22 billion
07/18/2025$61.20$60.11
-1.77%
$61.63$59.57435,999 shs$3.24 billion
07/17/2025$60.35$61.20
+1.40%
$61.59$60.21521,618 shs$3.30 billion
07/16/2025$60.76$60.35
-0.67%
$61.09$59.91496,761 shs$3.26 billion
07/15/2025$62.25$60.76
-2.39%
$62.57$60.70461,148 shs$3.28 billion
07/14/2025$63.19$62.25
-1.49%
$63.03$61.98397,601 shs$3.36 billion
07/11/2025$64.12$63.19
-1.45%
$63.34$62.18437,033 shs$3.41 billion
07/10/2025$63.34$64.12
+1.23%
$64.90$62.93635,099 shs$3.46 billion

This page (NYSE:FUL) was last updated on 8/11/2025 by MarketBeat.com Staff
From Our Partners