H. B. Fuller (FUL) Stock Chart & Stock Price History $60.51 +0.36 (+0.60%) As of 10:35 AM Eastern This is a fair market value 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 20.72%, with a year-to-date return of -10.33%. In the past month, the stock has increased 8.38%, reflecting recent market activity. As of the latest close, H. B. Fuller traded at $60.19 with a market cap of $3.25 billion and volume of 699,891 shares. Five years ago, the stock traded at $43.85, representing a 37.99% increase over that period. At the time, it had a market cap of $2.29 billion and a volume of 377,255 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-2.29%1 Month Performance+8.38%3 Month Performance+5.93%Year-To-Date Performance-10.33%1 Year Performance-20.72%5 Year Performance+37.99% FUL Stock Chart for Tuesday, July, 1, 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 Capitalization06/30/2025$61.86$60.19-2.71%$61.84$60.08699,891 shs$3.25 billion06/27/2025$61.93$61.86-0.10%$62.94$60.801.52 million shs$3.35 billion06/26/2025$55.96$61.93+10.66%$62.61$60.161.70 million shs$3.36 billion06/25/2025$56.87$55.96-1.61%$57.29$55.90741,827 shs$3.03 billion06/24/2025$56.16$56.87+1.27%$57.64$56.51422,060 shs$3.08 billion06/23/2025$54.53$56.16+3.00%$56.21$54.21348,405 shs$3.04 billion06/20/2025$54.02$54.53+0.94%$54.98$54.16535,204 shs$2.95 billion06/19/2025$54.02$54.02$55.02$53.59314,107 shs$2.93 billion06/18/2025$53.66$54.02+0.66%$55.02$53.59314,107 shs$2.93 billion06/17/2025$54.47$53.66-1.48%$54.71$53.59237,106 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. 06/16/2025$54.10$54.47+0.68%$55.06$53.81343,860 shs$2.95 billion06/13/2025$55.98$54.10-3.36%$55.71$53.92358,017 shs$2.93 billion06/12/2025$56.61$55.98-1.11%$56.42$55.69230,615 shs$3.03 billion06/11/2025$58.65$56.61-3.48%$58.84$56.23466,759 shs$3.07 billion06/10/2025$57.14$58.65+2.64%$59.27$57.30599,675 shs$3.18 billion06/09/2025$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 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 Houghton 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 7/1/2025 by MarketBeat.com Staff From Our PartnersTrump set to Boost Social Security Checks by 400%?If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredTrump’s biggest move, misreportedThe media and financial pundits are all misreading Trump’s actions. They think Trump wants to make Canada t...Porter & Company | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding H. B. Fuller Company 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.
