H.B. Fuller (FUL) Stock Chart & Stock Price History $53.58 -0.37 (-0.69%) Closing price 04/15/2025 03:59 PM EasternExtended Trading$53.55 -0.03 (-0.05%) As of 04:36 AM 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 5 Day Performance-0.25%1 Month Performance+0.37%3 Month Performance-13.98%6 Month Performance-33.57%Year-To-Date Performance-20.60%1 Year Performance-28.77% 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 FUL Stock Chart for Wednesday, April, 16, 2025 FUL Chart by TradingViewRemove Ads H.B. Fuller Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/15/2025$53.97$53.58-0.72%$54.01$53.22413,642 shs$2.90 billion04/14/2025$53.72$53.97+0.47%$54.22$52.91532,083 shs$2.92 billion04/11/2025$51.80$53.72+3.70%$53.82$50.97653,396 shs$2.91 billion04/10/2025$53.77$51.80-3.66%$52.50$50.50915,981 shs$2.81 billion04/09/2025$48.32$53.77+11.27%$54.23$47.58601,119 shs$2.91 billion04/09/2025$48.32$53.77+11.27%$54.23$47.58601,119 shs$2.91 billion04/08/2025$51.21$48.32-5.63%$52.16$47.56688,831 shs$2.62 billion04/08/2025$51.21$48.32-5.63%$52.16$47.56688,831 shs$2.62 billion04/07/2025$52.66$51.21-2.76%$53.90$49.00821,983 shs$2.78 billion04/04/2025$54.31$52.66-3.05%$53.50$51.16635,755 shs$2.85 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. 04/03/2025$58.09$54.31-6.50%$56.18$53.65742,830 shs$2.94 billion04/02/2025$57.12$58.09+1.69%$58.15$56.05503,445 shs$3.15 billion04/01/2025$56.17$57.12+1.70%$57.23$55.46899,928 shs$3.10 billion03/31/2025$54.76$56.17+2.58%$56.34$53.50920,398 shs$3.04 billion03/28/2025$57.61$54.76-4.95%$57.43$54.04825,133 shs$2.97 billion03/27/2025$54.46$57.61+5.78%$57.83$53.831.75 million shs$3.12 billion03/26/2025$53.80$54.46+1.22%$54.64$53.60701,698 shs$2.95 billion03/25/2025$54.40$53.80-1.10%$54.89$53.60384,793 shs$2.92 billion03/24/2025$53.55$54.40+1.59%$54.99$54.10509,140 shs$2.95 billion03/21/2025$53.94$53.55-0.72%$53.80$52.601.05 million shs$2.90 billion03/20/2025$53.50$53.94+0.82%$54.44$52.62717,937 shs$2.92 billion03/19/2025$54.38$53.50-1.62%$55.03$52.75523,519 shs$2.90 billion03/18/2025$54.01$54.38+0.69%$54.73$53.77366,879 shs$2.95 billion03/17/2025$53.38$54.01+1.17%$54.15$53.13708,204 shs$2.93 billion Related Companies Albemarle Stock Price Chart NewMarket Stock Price Chart Balchem Stock Price Chart Celanese 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 4/16/2025 by MarketBeat.com Staff From Our PartnersTwo Unmistakable Patterns Return…The signs suggest we're entering one of those rare periods now. That's why Central Banks are buying gold at...Golden Portfolio | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredRadical shift coming to the stock market (read this ASAP)This is an urgent warning for all American investors … In a matter of days, we could see a radical shift in...Weiss Ratings | SponsoredFirst look: The $3,500 iPhoneDid you hear that just before Trump's tariffs took effect, Apple sent five cargo planes packed with MacBooks a...Stansberry Research | SponsoredTariffs. Volatility. Fear. Here’s the Plan.Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...Investors Alley | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredMusk's panic move: What the world's richest man fears is comingWhether you have modest savings of $10,000 or substantial wealth of $10 million, this information could determ...InvestorPlace | 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.
Buy FUL Stock Free FUL Stock Alerts