H.B. Fuller (FUL) Stock Chart & Stock Price History $58.65 +1.52 (+2.66%) Closing price 03:59 PM EasternExtended Trading$58.32 -0.32 (-0.55%) As of 05:40 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 22.84%, with a year-to-date return of -13.09%. In the past month, the stock has increased 7.73%, reflecting recent market activity. As of the latest close, H.B. Fuller traded at $57.14 with a market cap of $3.10 billion and volume of 323,257 shares. Five years ago, the stock traded at $41.98, representing a 39.70% increase over that period. At the time, it had a market cap of $2.19 billion and a volume of 448,303 shares. 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 5 Day Performance+5.28%1 Month Performance+7.73%3 Month Performance+2.50%Year-To-Date Performance-13.09%1 Year Performance-22.84%5 Year Performance+39.70% FUL Stock Chart for Tuesday, June, 10, 2025 FUL Chart by TradingView H.B. Fuller Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/09/2025$56.10$57.14+1.85%$57.69$56.47323,257 shs$3.10 billion06/06/2025$55.71$56.10+0.72%$56.79$55.86215,843 shs$3.04 billion06/05/2025$56.08$55.71-0.67%$56.36$55.56235,120 shs$3.02 billion06/04/2025$55.35$56.08+1.31%$56.36$55.63226,396 shs$3.04 billion06/03/2025$54.80$55.35+1.01%$55.81$54.47255,552 shs$3.00 billion06/02/2025$55.83$54.80-1.85%$55.70$54.47197,595 shs$2.97 billion05/30/2025$55.96$55.83-0.23%$55.95$55.13432,015 shs$3.03 billion05/29/2025$55.67$55.96+0.52%$56.36$55.20243,653 shs$3.03 billion05/28/2025$56.04$55.67-0.65%$56.11$55.58264,206 shs$3.02 billion05/27/2025$54.22$56.04+3.35%$56.09$54.98261,400 shs$3.04 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. 05/26/2025$54.22$54.22$54.56$53.76216,120 shs$2.94 billion05/23/2025$54.77$54.22-1.02%$54.56$53.76216,120 shs$2.94 billion05/22/2025$54.68$54.77+0.17%$55.08$54.15203,087 shs$2.97 billion05/21/2025$56.25$54.68-2.79%$56.11$54.54209,724 shs$2.96 billion05/20/2025$56.65$56.25-0.71%$56.70$56.10180,392 shs$3.05 billion05/19/2025$57.07$56.65-0.74%$56.79$55.58223,114 shs$3.07 billion05/16/2025$56.43$57.07+1.13%$57.09$56.17254,688 shs$3.09 billion05/15/2025$55.89$56.43+0.97%$56.60$55.61259,779 shs$3.06 billion05/14/2025$56.94$55.89-1.84%$56.77$55.73332,704 shs$3.03 billion05/13/2025$57.02$56.94-0.14%$57.22$56.65319,255 shs$3.09 billion05/12/2025$54.44$57.02+4.74%$58.25$56.39460,462 shs$3.09 billion05/09/2025$54.72$54.44-0.51%$55.26$54.26300,600 shs$2.95 billion Related Companies Albemarle Stock Price Chart NewMarket Stock Price Chart Celanese Stock Price Chart Balchem 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 6/10/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredWhy 2026 will be a disaster for many Americans2025 Market Crash The first-quarter stock crash left investors wondering what lies ahead. Today 50-year Wal...Chaikin Analytics | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump Nominates “Next Elon”Elon's Replacement? You've been told Elon Musk has been forced out of DC. But did you know his successor ha...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.
