H. B. Fuller (FUL) Stock Chart & Stock Price History $63.34 +0.49 (+0.78%) Closing price 07/9/2025 03:56 PM EasternExtended Trading$63.77 +0.43 (+0.68%) As of 07/9/2025 06:30 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 19.41%, with a year-to-date return of -6.14%. In the past month, the stock has increased 8.00%, reflecting recent market activity. As of the latest close, H. B. Fuller traded at $63.34 with a market cap of $3.42 billion and volume of 388,600 shares. Five years ago, the stock traded at $42.10, representing a 50.45% increase over that period. At the time, it had a market cap of $2.23 billion and a volume of 496,400 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+1.77%1 Month Performance+8.00%3 Month Performance+22.28%Year-To-Date Performance-6.14%1 Year Performance-19.41%5 Year Performance+50.45% FUL Stock Chart for Thursday, July, 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 Capitalization07/09/2025$62.81$63.34+0.84%$63.43$62.33388,600 shs$3.42 billion07/08/2025$60.77$62.81+3.36%$63.50$60.73691,799 shs$3.39 billion07/07/2025$62.24$60.77-2.36%$62.38$60.62442,899 shs$3.28 billion07/04/2025$62.24$62.24$63.02$61.87250,443 shs$3.36 billion07/03/2025$62.93$62.24-1.10%$63.02$61.87250,443 shs$3.36 billion07/02/2025$61.86$62.93+1.73%$63.35$61.46830,345 shs$3.40 billion07/01/2025$60.19$61.86+2.77%$62.81$59.68934,254 shs$3.34 billion06/30/2025$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 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. 06/25/2025$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 billion06/16/2025$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 billion Related Companies Avient Stock Price Chart Eastman Chemical Stock Price Chart Graco Stock Price Chart ITT Stock Price Chart Illinois Tool Works Stock Price Chart Minerals Technologies Stock Price Chart PPG Industries Stock Price Chart RPM International Stock Price Chart Stepan Stock Price Chart Timken 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 7/10/2025 by MarketBeat.com Staff From Our PartnersA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | Sponsored"Death Spiral" Threatening Your SavingsThe "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…GoldCo Precious Metals | SponsoredHow a Kansas farm boy gained 1,285% in two daysA former farm kid placed a simple trade… and cashed out a 1,285% gain two days later. It wasn’t crypto or a...TradeSmith | SponsoredWhich Gold Miner Trades at 30% of NAV? The One Buffett WantsSome of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. ...Golden Portfolio | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | 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.
Free FUL Stock Alerts